Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	34.71	34.76	34.31	34.57	167,441	-0.24(-0.69%)
Apr 29, 2003	34.87	35.28	34.72	34.81	93,022	+0.09(+0.27%)
Apr 28, 2003	34.78	34.97	34.66	34.71	65,354	-0.10(-0.29%)
Apr 25, 2003	35.06	35.06	34.68	34.81	220,869	-0.34(-0.97%)
Apr 24, 2003	35.50	35.58	35.03	35.15	336,313	-0.46(-1.29%)
Apr 23, 2003	35.52	35.65	35.22	35.61	107,652	+0.09(+0.27%)
Apr 22, 2003	34.84	35.56	34.79	35.52	182,547	+0.72(+2.06%)
Apr 21, 2003	34.76	34.87	34.47	34.80	166,805	+0.06(+0.16%)
Apr 17, 2003	34.65	34.97	34.52	34.75	282,566	+0.05(+0.14%)
Apr 16, 2003	34.09	34.96	33.95	34.70	564,497	+0.67(+1.98%)
Apr 15, 2003	34.27	34.31	33.97	34.02	89,524	-0.25(-0.72%)
Apr 14, 2003	33.96	34.27	33.83	34.27	67,898	+0.44(+1.30%)
Apr 11, 2003	34.09	34.34	33.69	33.83	121,645	-0.21(-0.61%)
Apr 10, 2003	34.36	34.36	33.96	34.03	90,319	-0.33(-0.97%)
Apr 09, 2003	34.02	34.42	33.96	34.37	116,079	+0.35(+1.02%)
Apr 08, 2003	34.27	34.39	34.02	34.02	118,783	-0.25(-0.73%)
Apr 07, 2003	34.12	34.54	34.02	34.27	62,333	+0.53(+1.58%)
Apr 04, 2003	33.96	34.30	33.74	33.74	72,828	-0.22(-0.65%)
Apr 03, 2003	34.51	34.51	33.80	33.96	205,604	-0.46(-1.33%)
Apr 02, 2003	33.99	34.42	33.98	34.42	124,189	+0.55(+1.63%)
Apr 01, 2003	32.86	33.87	32.83	33.87	180,162	+1.01(+3.06%)
Mar 31, 2003	33.08	33.20	32.67	32.86	176,027	-0.23(-0.68%)
Mar 28, 2003	33.35	33.58	33.09	33.09	242,336	-0.25(-0.74%)
Mar 27, 2003	33.19	33.63	33.02	33.33	290,040	-0.35(-1.03%)
Mar 26, 2003	33.66	33.78	33.36	33.68	291,789	-0.01(-0.04%)
Mar 25, 2003	33.42	33.80	33.42	33.69	348,239	+0.26(+0.79%)
Mar 24, 2003	34.53	34.53	32.67	33.42	357,303	-1.10(-3.19%)
Mar 21, 2003	33.49	34.53	33.29	34.53	139,295	+1.38(+4.17%)
Mar 20, 2003	32.95	33.39	32.51	33.14	88,252	+0.13(+0.38%)
Mar 19, 2003	32.39	33.02	32.26	33.02	134,684	+0.69(+2.14%)
Mar 18, 2003	32.48	32.50	32.14	32.32	71,874	-0.19(-0.58%)
Mar 17, 2003	32.01	32.51	31.97	32.51	134,366	+0.38(+1.19%)
Mar 14, 2003	32.20	32.43	31.97	32.13	75,849	-0.01(-0.02%)
Mar 13, 2003	31.88	32.14	31.81	32.14	79,983	+0.32(+1.01%)
Mar 12, 2003	31.88	32.04	31.70	31.81	49,612	-0.13(-0.41%)
Mar 11, 2003	31.79	32.54	31.76	31.95	99,542	+0.24(+0.75%)
Mar 10, 2003	31.85	31.89	31.51	31.71	93,658	-0.25(-0.77%)
Mar 07, 2003	31.87	32.14	31.77	31.95	69,647	+0.13(+0.42%)
Mar 06, 2003	31.98	31.98	31.76	31.82	62,015	-0.22(-0.69%)
Mar 05, 2003	31.73	32.04	31.66	32.04	71,556	+0.17(+0.53%)
Mar 04, 2003	31.92	32.06	31.79	31.87	51,202	-0.14(-0.45%)
Mar 03, 2003	32.17	32.26	31.95	32.02	55,813	-0.03(-0.08%)
Feb 28, 2003	32.04	32.20	32.01	32.04	110,673	+0.04(+0.12%)
Feb 27, 2003	31.82	32.01	31.69	32.00	94,453	+0.22(+0.69%)
Feb 26, 2003	31.75	31.92	31.63	31.78	92,386	+0.03(+0.10%)
Feb 25, 2003	31.38	31.76	31.35	31.75	86,503	+0.31(+0.98%)
Feb 24, 2003	31.82	31.83	31.30	31.44	203,537	-0.46(-1.44%)
Feb 21, 2003	31.82	31.95	31.63	31.90	160,762	+0.01(+0.02%)
Feb 20, 2003	31.85	31.90	31.67	31.90	143,271	+0.06(+0.18%)
Feb 19, 2003	31.79	31.98	31.39	31.84	50,089	-0.01(-0.04%)
Feb 18, 2003	31.76	32.09	31.44	31.85	140,567	+0.16(+0.50%)
Feb 14, 2003	31.44	31.70	31.16	31.70	127,846	+0.25(+0.80%)
Feb 13, 2003	31.38	31.55	31.28	31.44	156,946	+0.13(+0.40%)
Feb 12, 2003	31.46	31.73	31.32	31.32	99,860	-0.11(-0.36%)
Feb 11, 2003	31.82	31.82	31.26	31.43	128,005	-0.28(-0.89%)
Feb 10, 2003	31.61	31.79	31.41	31.71	171,257	+0.11(+0.34%)
Feb 07, 2003	31.70	31.71	31.61	31.61	81,891	-0.09(-0.28%)
Feb 06, 2003	31.82	32.15	31.63	31.70	136,592	-0.03(-0.08%)
Feb 05, 2003	31.71	31.81	31.45	31.72	268,414	-0.01(-0.02%)
Feb 04, 2003	31.35	31.73	31.32	31.73	134,525	+0.38(+1.20%)

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.