Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	32.41	32.85	32.41	32.68	229,580	-0.14(-0.41%)
Apr 29, 2003	32.79	32.97	32.56	32.81	439,289	+0.14(+0.44%)
Apr 28, 2003	32.25	32.74	32.09	32.67	141,343	+0.63(+1.95%)
Apr 25, 2003	32.57	32.57	31.97	32.04	194,214	-0.38(-1.17%)
Apr 24, 2003	32.55	32.73	32.25	32.42	249,451	-0.36(-1.11%)
Apr 23, 2003	32.63	32.85	32.41	32.79	448,397	+0.24(+0.73%)
Apr 22, 2003	31.81	32.62	31.69	32.55	287,655	+0.63(+1.99%)
Apr 21, 2003	32.11	32.11	31.79	31.92	260,451	-0.10(-0.32%)
Apr 17, 2003	31.30	32.03	31.29	32.02	124,311	+0.60(+1.91%)
Apr 16, 2003	31.84	32.04	31.28	31.42	373,407	-0.52(-1.62%)
Apr 15, 2003	31.62	31.93	31.52	31.93	454,074	+0.18(+0.56%)
Apr 14, 2003	30.94	31.76	30.94	31.76	595,773	+0.65(+2.09%)
Apr 11, 2003	31.55	31.59	30.91	31.10	81,731	+0.08(+0.25%)
Apr 10, 2003	31.11	31.20	30.75	31.03	218,580	+0.14(+0.44%)
Apr 09, 2003	31.62	31.79	30.89	30.89	233,010	-0.59(-1.88%)
Apr 08, 2003	31.60	31.65	31.33	31.48	149,623	-0.19(-0.61%)
Apr 07, 2003	32.45	32.54	31.52	31.68	254,537	+0.13(+0.40%)
Apr 04, 2003	31.79	31.79	31.31	31.55	107,042	+0.03(+0.11%)
Apr 03, 2003	31.79	31.93	31.43	31.52	5,652,334	-0.05(-0.16%)
Apr 02, 2003	31.43	31.73	31.24	31.57	200,601	+0.76(+2.47%)
Apr 01, 2003	30.69	30.82	30.34	30.81	468,859	+0.50(+1.65%)
Mar 31, 2003	30.33	30.77	30.17	30.31	293,214	-0.63(-2.05%)
Mar 28, 2003	30.96	31.25	30.84	30.94	263,526	-0.14(-0.46%)
Mar 27, 2003	30.83	31.40	30.74	31.09	171,505	-0.21(-0.68%)
Mar 26, 2003	31.16	31.46	31.10	31.30	288,483	-0.19(-0.59%)
Mar 25, 2003	30.73	31.58	30.73	31.48	364,773	+0.47(+1.53%)
Mar 24, 2003	31.45	31.45	30.91	31.01	235,730	-1.12(-3.50%)
Mar 21, 2003	31.87	32.16	31.42	32.14	978,880	+0.85(+2.70%)
Mar 20, 2003	31.16	31.55	30.77	31.29	440,708	-0.06(-0.19%)
Mar 19, 2003	31.27	31.42	30.79	31.35	475,246	+0.30(+0.98%)
Mar 18, 2003	31.18	31.19	30.71	31.05	540,300	+0.08(+0.27%)
Mar 17, 2003	29.72	30.99	29.53	30.96	385,590	+1.19(+4.00%)
Mar 14, 2003	30.10	30.10	29.58	29.77	321,010	-0.06(-0.20%)
Mar 13, 2003	29.42	29.86	28.96	29.83	203,677	+1.05(+3.64%)
Mar 12, 2003	28.34	28.78	28.17	28.78	460,461	+0.33(+1.16%)
Mar 11, 2003	28.90	28.91	28.45	28.45	299,246	-0.25(-0.88%)
Mar 10, 2003	29.17	29.25	28.66	28.70	68,128	-0.61(-2.08%)
Mar 07, 2003	28.58	29.51	28.58	29.31	152,225	-0.03(-0.09%)
Mar 06, 2003	29.27	29.51	29.13	29.34	162,634	-0.03(-0.09%)
Mar 05, 2003	29.27	29.49	29.06	29.36	539,590	+0.23(+0.78%)
Mar 04, 2003	29.51	29.59	29.13	29.13	143,472	-0.51(-1.71%)
Mar 03, 2003	30.10	30.28	29.51	29.64	254,655	-0.26(-0.88%)
Feb 28, 2003	29.98	30.12	29.78	29.90	360,160	+0.19(+0.63%)
Feb 27, 2003	29.73	29.89	29.36	29.72	217,752	+0.38(+1.30%)
Feb 26, 2003	29.51	29.85	29.34	29.34	334,139	-0.57(-1.89%)
Feb 25, 2003	29.13	29.90	28.96	29.90	593,289	+0.40(+1.35%)
Feb 24, 2003	30.12	30.12	29.51	29.51	464,246	-0.52(-1.75%)
Feb 21, 2003	29.65	30.29	29.55	30.03	183,451	+0.42(+1.43%)
Feb 20, 2003	30.24	30.24	29.61	29.61	818,493	-0.32(-1.07%)
Feb 19, 2003	29.90	30.13	29.63	29.93	496,418	-0.22(-0.73%)
Feb 18, 2003	29.62	30.15	29.62	30.15	172,214	+0.90(+3.06%)
Feb 14, 2003	28.73	29.26	28.72	29.25	70,021	+0.43(+1.50%)
Feb 13, 2003	29.04	29.04	28.36	28.82	260,687	-0.05(-0.18%)
Feb 12, 2003	29.11	29.41	28.87	28.87	425,096	-0.41(-1.39%)
Feb 11, 2003	29.72	29.73	29.06	29.28	186,408	-0.29(-0.97%)
Feb 10, 2003	29.35	29.57	28.96	29.57	391,977	+0.25(+0.87%)
Feb 07, 2003	29.59	29.76	29.08	29.31	464,837	-0.21(-0.72%)
Feb 06, 2003	29.55	29.68	29.26	29.52	45,774	-0.03(-0.11%)
Feb 05, 2003	29.93	30.28	29.56	29.56	457,859	-0.13(-0.43%)
Feb 04, 2003	29.93	29.93	29.46	29.68	383,343	-0.57(-1.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.