Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	34.89	35.39	34.65	35.13	294,779	+0.14(+0.40%)
Apr 29, 2003	35.05	35.37	34.79	34.99	479,211	+0.10(+0.29%)
Apr 28, 2003	34.18	34.92	34.16	34.89	271,904	+0.72(+2.09%)
Apr 25, 2003	34.39	34.56	34.16	34.18	328,702	-0.28(-0.83%)
Apr 24, 2003	34.23	34.95	34.14	34.46	496,238	+0.23(+0.67%)
Apr 23, 2003	34.45	34.45	33.94	34.23	439,050	-0.15(-0.43%)
Apr 22, 2003	33.52	34.38	33.39	34.38	427,222	+0.85(+2.55%)
Apr 21, 2003	33.58	33.97	33.44	33.52	326,363	-0.03(-0.09%)
Apr 17, 2003	33.35	33.67	33.34	33.55	277,883	+0.33(+1.00%)
Apr 16, 2003	33.85	33.90	33.12	33.22	290,880	-0.44(-1.30%)
Apr 15, 2003	33.81	34.24	33.24	33.66	500,917	-0.35(-1.02%)
Apr 14, 2003	33.31	34.01	33.31	34.01	242,790	+0.63(+1.89%)
Apr 11, 2003	33.45	33.91	33.15	33.38	342,739	+0.08(+0.25%)
Apr 10, 2003	33.20	33.38	33.04	33.29	229,143	+0.10(+0.30%)
Apr 09, 2003	33.97	34.22	33.15	33.19	413,185	-0.77(-2.27%)
Apr 08, 2003	34.20	34.22	33.70	33.96	218,355	-0.24(-0.70%)
Apr 07, 2003	34.39	35.05	34.08	34.20	405,906	+0.42(+1.25%)
Apr 04, 2003	33.87	33.98	33.41	33.78	350,798	+0.07(+0.21%)
Apr 03, 2003	33.97	34.00	33.50	33.71	403,697	-0.14(-0.41%)
Apr 02, 2003	33.08	33.95	32.72	33.85	354,307	+1.12(+3.43%)
Apr 01, 2003	32.31	32.85	32.10	32.72	406,426	+0.36(+1.12%)
Mar 31, 2003	32.72	32.72	31.98	32.36	354,307	-0.61(-1.84%)
Mar 28, 2003	32.88	33.05	32.51	32.97	287,111	+0.08(+0.26%)
Mar 27, 2003	33.31	33.33	32.69	32.88	457,636	-0.55(-1.63%)
Mar 26, 2003	33.78	33.78	33.11	33.43	363,405	-0.42(-1.23%)
Mar 25, 2003	33.51	34.05	33.35	33.85	453,217	+0.42(+1.24%)
Mar 24, 2003	34.93	34.93	33.30	33.43	599,307	-1.69(-4.82%)
Mar 21, 2003	34.24	35.12	33.93	35.12	561,355	+0.99(+2.91%)
Mar 20, 2003	33.85	34.24	33.18	34.13	568,763	+0.17(+0.50%)
Mar 19, 2003	33.74	34.05	33.50	33.96	327,403	+0.22(+0.66%)
Mar 18, 2003	33.43	33.81	33.24	33.74	468,554	+0.31(+0.92%)
Mar 17, 2003	31.98	33.45	31.74	33.43	597,097	+1.39(+4.35%)
Mar 14, 2003	32.08	32.39	31.85	32.04	362,105	+0.12(+0.36%)
Mar 13, 2003	31.07	31.92	30.93	31.92	564,864	+1.32(+4.30%)
Mar 12, 2003	30.69	30.81	30.26	30.61	348,848	-0.08(-0.28%)
Mar 11, 2003	30.81	31.48	30.68	30.69	426,182	-0.12(-0.40%)
Mar 10, 2003	31.12	31.12	30.72	30.81	436,840	-0.41(-1.31%)
Mar 07, 2003	30.51	31.61	30.28	31.22	380,692	+0.60(+1.96%)
Mar 06, 2003	30.89	31.11	30.57	30.62	290,620	-0.39(-1.27%)
Mar 05, 2003	31.01	31.27	30.71	31.01	444,639	-0.10(-0.32%)
Mar 04, 2003	31.75	31.75	30.90	31.11	461,145	-0.63(-1.99%)
Mar 03, 2003	32.21	32.55	31.66	31.75	454,906	-0.46(-1.43%)
Feb 28, 2003	32.56	32.88	32.08	32.21	270,214	-0.32(-0.99%)
Feb 27, 2003	32.20	32.77	32.16	32.53	316,095	+0.33(+1.03%)
Feb 26, 2003	32.29	32.98	32.08	32.20	313,235	-0.09(-0.29%)
Feb 25, 2003	32.10	32.33	31.31	32.29	478,822	+0.10(+0.31%)
Feb 24, 2003	33.16	33.18	32.18	32.19	297,639	-0.96(-2.90%)
Feb 21, 2003	32.62	33.24	32.16	33.15	249,159	+0.59(+1.82%)
Feb 20, 2003	33.12	33.14	32.51	32.56	252,928	-0.61(-1.83%)
Feb 19, 2003	33.78	33.78	32.94	33.17	224,334	-0.64(-1.89%)
Feb 18, 2003	33.16	33.85	33.16	33.81	382,641	+0.69(+2.09%)
Feb 14, 2003	33.05	33.31	32.38	33.11	319,084	+0.06(+0.19%)
Feb 13, 2003	33.31	33.47	32.64	33.05	449,318	-0.42(-1.24%)
Feb 12, 2003	33.74	34.05	33.47	33.47	471,023	-0.27(-0.80%)
Feb 11, 2003	34.08	34.47	33.57	33.74	251,758	-0.35(-1.02%)
Feb 10, 2003	34.05	34.25	33.64	34.08	488,570	+0.04(+0.11%)
Feb 07, 2003	34.15	34.45	34.05	34.05	436,450	+0.08(+0.23%)
Feb 06, 2003	33.96	34.27	33.70	33.97	546,668	-0.07(-0.20%)
Feb 05, 2003	33.93	34.51	33.81	34.04	340,140	+0.09(+0.27%)
Feb 04, 2003	34.08	34.08	33.53	33.95	258,647	-0.23(-0.68%)

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.