Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	21.24	21.50	21.24	21.38	187,662	-0.36(-1.66%)
Apr 29, 2003	21.79	21.96	21.74	21.74	214,319	+0.02(+0.11%)
Apr 28, 2003	21.49	21.90	21.49	21.72	237,137	+0.23(+1.09%)
Apr 25, 2003	21.26	21.69	21.11	21.49	250,572	+0.38(+1.80%)
Apr 24, 2003	21.22	21.22	21.01	21.11	175,933	+0.26(+1.26%)
Apr 23, 2003	20.78	20.91	20.77	20.84	189,794	+0.06(+0.29%)
Apr 22, 2003	20.52	20.89	20.34	20.78	185,956	+0.37(+1.79%)
Apr 21, 2003	20.16	20.44	20.16	20.42	176,999	+0.21(+1.02%)
Apr 17, 2003	20.16	20.47	20.09	20.21	252,704	+0.05(+0.23%)
Apr 16, 2003	20.21	20.50	20.09	20.16	218,157	+0.05(+0.23%)
Apr 15, 2003	19.81	20.16	19.69	20.12	249,292	+0.02(+0.12%)
Apr 14, 2003	20.12	20.35	19.94	20.09	221,569	-0.21(-1.04%)
Apr 11, 2003	20.33	20.54	20.10	20.30	290,876	+0.05(+0.23%)
Apr 10, 2003	20.40	20.42	19.69	20.26	943,217	-0.42(-2.02%)
Apr 09, 2003	21.45	21.45	20.16	20.68	742,333	-0.89(-4.11%)
Apr 08, 2003	21.85	21.86	21.34	21.56	241,828	-0.31(-1.44%)
Apr 07, 2003	21.87	21.88	21.64	21.88	124,966	+0.09(+0.41%)
Apr 04, 2003	21.59	21.81	21.55	21.79	70,160	+0.27(+1.26%)
Apr 03, 2003	21.75	21.78	21.51	21.51	133,069	-0.23(-1.06%)
Apr 02, 2003	21.57	21.82	21.57	21.74	141,599	+0.01(+0.06%)
Apr 01, 2003	21.38	21.73	21.38	21.73	108,119	+0.30(+1.40%)
Mar 31, 2003	21.17	21.48	21.15	21.43	95,110	+0.21(+0.99%)
Mar 28, 2003	21.24	21.29	21.11	21.22	65,255	-0.02(-0.11%)
Mar 27, 2003	21.22	21.25	21.13	21.24	72,719	+0.03(+0.15%)
Mar 26, 2003	21.25	21.33	21.19	21.21	50,967	-0.02(-0.09%)
Mar 25, 2003	21.29	21.33	21.17	21.23	56,085	+0.01(+0.07%)
Mar 24, 2003	21.01	21.31	21.01	21.21	83,808	+0.17(+0.80%)
Mar 21, 2003	21.24	21.28	20.94	21.05	91,058	-0.10(-0.49%)
Mar 20, 2003	20.98	21.15	20.84	21.15	99,375	+0.20(+0.96%)
Mar 19, 2003	20.81	21.10	20.80	20.95	141,813	+0.15(+0.72%)
Mar 18, 2003	20.91	21.01	20.75	20.80	174,014	-0.17(-0.81%)
Mar 17, 2003	21.20	21.21	20.97	20.97	125,179	-0.23(-1.08%)
Mar 14, 2003	21.24	21.34	21.12	21.20	126,032	+0.02(+0.11%)
Mar 13, 2003	20.87	21.20	20.87	21.17	120,914	+0.30(+1.46%)
Mar 12, 2003	20.91	21.02	20.80	20.87	164,844	-0.12(-0.56%)
Mar 11, 2003	20.94	21.08	20.87	20.98	84,021	+0.03(+0.16%)
Mar 10, 2003	20.87	20.99	20.86	20.95	109,185	+0.04(+0.18%)
Mar 07, 2003	20.98	21.15	20.90	20.91	110,038	-0.16(-0.76%)
Mar 06, 2003	20.87	21.08	20.77	21.07	102,787	+0.25(+1.19%)
Mar 05, 2003	20.87	21.03	20.77	20.82	126,672	-0.09(-0.43%)
Mar 04, 2003	20.78	20.98	20.75	20.91	132,856	+0.01(+0.07%)
Mar 03, 2003	21.05	21.05	20.80	20.90	118,568	-0.10(-0.49%)
Feb 28, 2003	21.08	21.10	20.96	21.00	85,514	-0.01(-0.04%)
Feb 27, 2003	21.03	21.08	20.88	21.01	117,289	+0.05(+0.25%)
Feb 26, 2003	21.03	21.05	20.66	20.96	148,850	-0.11(-0.51%)
Feb 25, 2003	21.29	21.29	20.94	21.07	288,531	-0.30(-1.38%)
Feb 24, 2003	21.34	21.50	21.24	21.36	140,320	+0.03(+0.13%)
Feb 21, 2003	21.20	21.43	21.15	21.34	129,231	+0.23(+1.09%)
Feb 20, 2003	21.15	21.17	20.89	21.11	120,274	+0.05(+0.25%)
Feb 19, 2003	21.01	21.10	20.99	21.05	86,367	+0.04(+0.20%)
Feb 18, 2003	21.29	21.29	20.85	21.01	157,380	+0.19(+0.92%)
Feb 14, 2003	20.80	20.87	20.69	20.82	98,522	-0.03(-0.16%)
Feb 13, 2003	21.13	21.13	20.63	20.85	129,017	-0.23(-1.07%)
Feb 12, 2003	21.15	21.16	20.91	21.08	137,334	-0.07(-0.33%)
Feb 11, 2003	21.08	21.15	20.94	21.15	113,450	+0.13(+0.62%)
Feb 10, 2003	21.22	21.22	20.98	21.02	210,054	+0.06(+0.27%)
Feb 07, 2003	20.73	20.96	20.66	20.96	92,764	+0.26(+1.27%)
Feb 06, 2003	20.63	20.70	20.52	20.70	137,548	+0.09(+0.43%)
Feb 05, 2003	20.54	20.61	20.52	20.61	130,723	-0.01(-0.07%)
Feb 04, 2003	20.40	20.62	20.37	20.62	145,225	+0.22(+1.06%)
Feb 03, 2003	20.40	20.44	20.23	20.41	105,986	+0.09(+0.44%)
Jan 31, 2003	20.35	20.61	20.21	20.32	185,316	-0.67(-3.17%)
Jan 30, 2003	21.01	21.10	20.94	20.98	244,387	+0.09(+0.45%)
Jan 29, 2003	20.59	20.96	20.59	20.89	178,066	+0.44(+2.16%)
Jan 28, 2003	20.36	20.54	20.30	20.45	155,461	+0.10(+0.48%)
Jan 27, 2003	20.28	20.40	20.18	20.35	227,967	+0.11(+0.56%)
Jan 24, 2003	20.09	20.37	20.05	20.24	216,238	+0.17(+0.84%)
Jan 23, 2003	19.91	20.14	19.88	20.07	171,881	+0.21(+1.06%)
Jan 22, 2003	19.84	19.93	19.67	19.86	117,289	+0.00(+0.00%)
Jan 21, 2003	19.69	19.92	19.62	19.86	156,314	+0.24(+1.24%)
Jan 17, 2003	19.77	19.79	19.55	19.62	168,896	-0.15(-0.74%)
Jan 16, 2003	19.72	19.85	19.70	19.76	157,593	-0.03(-0.14%)
Jan 15, 2003	20.16	20.17	19.79	19.79	165,697	-0.38(-1.86%)
Jan 14, 2003	20.26	20.33	20.13	20.16	140,960	+0.00(+0.00%)
Jan 13, 2003	20.26	20.28	20.15	20.16	101,721	+0.01(+0.07%)
Jan 10, 2003	20.16	20.24	20.08	20.15	132,003	-0.00(-0.02%)
Jan 09, 2003	20.01	20.28	20.01	20.15	107,052	+0.15(+0.73%)
Jan 08, 2003	20.23	20.23	19.95	20.01	162,925	-0.15(-0.77%)
Jan 07, 2003	20.36	20.36	20.09	20.16	146,717	-0.19(-0.94%)
Jan 06, 2003	20.15	20.40	20.15	20.36	116,009	+0.27(+1.33%)
Jan 03, 2003	20.14	20.14	20.00	20.09	79,756	+0.02(+0.12%)
Jan 02, 2003	19.88	20.11	19.81	20.07	110,464	+0.30(+1.52%)
Dec 31, 2002	19.60	19.83	19.59	19.77	70,160	+0.08(+0.43%)
Dec 30, 2002	19.88	19.88	19.65	19.68	191,287	-0.12(-0.59%)
Dec 27, 2002	20.00	20.02	19.79	19.80	111,531	-0.16(-0.80%)
Dec 26, 2002	19.79	20.00	19.72	19.96	173,587	+0.17(+0.85%)
Dec 24, 2002	19.51	19.79	19.51	19.79	60,990	+0.23(+1.15%)
Dec 23, 2002	19.29	19.62	19.29	19.56	170,175	+0.27(+1.39%)
Dec 20, 2002	19.27	19.39	19.22	19.30	127,311	+0.02(+0.12%)
Dec 19, 2002	19.28	19.31	19.15	19.27	164,417	+0.00(+0.00%)
Dec 18, 2002	19.37	19.41	19.23	19.27	185,316	-0.10(-0.53%)
Dec 17, 2002	19.23	19.43	19.18	19.38	123,899	+0.15(+0.78%)
Dec 16, 2002	19.23	19.28	19.04	19.23	165,910	+0.00(+0.02%)
Dec 13, 2002	19.23	19.24	18.99	19.22	175,933	+0.09(+0.49%)
Dec 12, 2002	19.13	19.20	19.11	19.13	91,485	+0.01(+0.05%)
Dec 11, 2002	19.28	19.28	19.06	19.12	186,809	-0.17(-0.90%)
Dec 10, 2002	19.25	19.34	19.13	19.29	158,020	+0.05(+0.27%)
Dec 09, 2002	19.23	19.32	19.09	19.24	237,137	+0.08(+0.39%)
Dec 06, 2002	19.02	19.18	18.99	19.16	229,886	+0.24(+1.29%)
Dec 05, 2002	18.85	19.03	18.76	18.92	218,370	+0.21(+1.10%)
Dec 04, 2002	18.87	18.92	18.66	18.71	363,596	+0.21(+1.14%)
Dec 03, 2002	18.57	18.57	18.41	18.50	141,173	-0.08(-0.45%)
Dec 02, 2002	18.60	18.70	18.50	18.59	166,763	+0.08(+0.46%)
Nov 29, 2002	18.62	18.76	18.50	18.50	65,042	-0.14(-0.73%)
Nov 27, 2002	18.78	18.80	18.55	18.64	118,355	-0.14(-0.75%)
Nov 26, 2002	18.87	18.87	18.68	18.78	296,847	+0.02(+0.12%)
Nov 25, 2002	18.57	18.76	18.50	18.76	143,092	+0.26(+1.42%)
Nov 22, 2002	18.41	18.50	18.29	18.49	143,092	+0.09(+0.48%)
Nov 21, 2002	18.36	18.41	18.19	18.41	130,297	+0.13(+0.72%)
Nov 20, 2002	18.12	18.38	18.06	18.27	193,846	+0.23(+1.25%)
Nov 19, 2002	18.01	18.15	17.92	18.05	119,421	+0.04(+0.23%)
Nov 18, 2002	17.96	18.07	17.92	18.01	80,609	+0.05(+0.26%)
Nov 15, 2002	17.89	18.05	17.83	17.96	208,561	+0.07(+0.39%)
Nov 14, 2002	18.06	18.13	17.73	17.89	182,544	-0.10(-0.55%)
Nov 13, 2002	18.04	18.04	17.84	17.99	116,009	+0.05(+0.29%)
Nov 12, 2002	17.96	18.09	17.73	17.94	151,622	-0.03(-0.16%)
Nov 11, 2002	18.43	18.49	17.96	17.96	120,914	-0.38(-2.10%)
Nov 08, 2002	18.38	18.41	18.08	18.35	97,030	+0.06(+0.33%)
Nov 07, 2002	18.42	18.54	18.17	18.29	90,845	-0.25(-1.34%)
Nov 06, 2002	18.48	18.57	18.43	18.54	88,713	+0.15(+0.84%)
Nov 05, 2002	18.38	18.38	18.08	18.38	122,620	+0.00(+0.03%)
Nov 04, 2002	18.42	18.55	18.22	18.38	146,504	-0.05(-0.25%)
Nov 01, 2002	18.76	18.76	18.28	18.42	207,068	-0.66(-3.46%)
Oct 31, 2002	19.11	19.16	19.06	19.09	138,401	+0.00(+0.02%)
Oct 30, 2002	19.18	19.20	19.02	19.08	144,585	+0.10(+0.52%)
Oct 29, 2002	19.17	19.23	18.94	18.98	153,755	-0.24(-1.27%)
Oct 28, 2002	19.23	19.25	18.99	19.23	192,567	+0.19(+0.99%)
Oct 25, 2002	18.71	19.39	18.71	19.04	361,890	+0.42(+2.27%)
Oct 24, 2002	18.66	18.76	18.57	18.62	203,869	-0.14(-0.73%)
Oct 23, 2002	18.60	18.79	18.55	18.75	124,113	+0.27(+1.45%)
Oct 22, 2002	18.80	18.80	18.16	18.49	369,140	-0.36(-1.89%)
Oct 21, 2002	19.16	19.23	18.80	18.84	132,856	-0.31(-1.64%)
Oct 18, 2002	19.23	19.30	18.99	19.16	102,361	-0.03(-0.15%)
Oct 17, 2002	19.39	19.46	19.18	19.18	164,204	-0.28(-1.45%)
Oct 16, 2002	19.60	19.60	19.30	19.47	196,192	-0.18(-0.93%)
Oct 15, 2002	18.76	19.65	18.76	19.65	292,582	+0.94(+5.01%)
Oct 14, 2002	19.02	19.02	18.41	18.71	845,760	-0.40(-2.11%)
Oct 11, 2002	19.65	19.71	19.07	19.11	412,430	-0.52(-2.63%)
Oct 10, 2002	19.23	19.65	19.19	19.63	69,733	+0.40(+2.07%)
Oct 09, 2002	19.13	19.37	18.83	19.23	139,467	-0.01(-0.07%)
Oct 08, 2002	20.16	20.20	19.24	19.24	188,088	-0.87(-4.34%)
Oct 07, 2002	20.19	20.32	20.12	20.12	52,673	-0.18(-0.88%)
Oct 04, 2002	20.63	20.63	20.20	20.30	57,791	-0.22(-1.07%)
Oct 03, 2002	20.52	20.63	20.45	20.52	38,598	+0.00(+0.00%)
Oct 02, 2002	20.49	20.58	20.19	20.52	85,940	-0.05(-0.23%)
Oct 01, 2002	20.49	20.62	20.39	20.56	52,246	+0.02(+0.11%)
Sep 30, 2002	20.69	20.69	20.24	20.54	69,520	-0.15(-0.75%)
Sep 27, 2002	20.59	20.80	20.49	20.69	78,903	+0.04(+0.18%)
Sep 26, 2002	20.16	20.75	20.16	20.66	121,767	+0.57(+2.85%)
Sep 25, 2002	19.86	20.09	19.79	20.08	93,617	+0.22(+1.13%)
Sep 24, 2002	19.86	20.12	19.60	19.86	100,442	+0.07(+0.36%)
Sep 23, 2002	20.16	20.21	19.75	19.79	104,067	-0.45(-2.20%)
Sep 20, 2002	20.52	20.54	20.12	20.23	68,027	-0.23(-1.15%)
Sep 19, 2002	20.59	20.59	20.29	20.47	39,665	-0.09(-0.43%)
Sep 18, 2002	20.28	20.59	20.28	20.56	75,278	+0.16(+0.78%)
Sep 17, 2002	20.81	20.81	20.40	20.40	59,071	-0.41(-1.98%)
Sep 16, 2002	20.63	20.81	20.61	20.81	53,526	+0.25(+1.21%)
Sep 13, 2002	20.47	20.73	20.30	20.56	95,110	+0.19(+0.92%)
Sep 12, 2002	20.54	20.58	20.37	20.37	34,973	-0.12(-0.57%)
Sep 11, 2002	20.59	20.64	20.42	20.49	87,433	+0.00(+0.00%)
Sep 10, 2002	20.48	20.54	20.28	20.49	44,996	+0.02(+0.11%)
Sep 09, 2002	20.16	20.52	20.15	20.47	42,650	+0.30(+1.51%)
Sep 06, 2002	20.04	20.20	19.98	20.16	64,828	+0.13(+0.66%)
Sep 05, 2002	20.15	20.15	19.94	20.03	107,266	-0.13(-0.63%)
Sep 04, 2002	20.42	20.47	20.16	20.16	67,601	-0.20(-0.99%)
Sep 03, 2002	20.77	20.96	20.36	20.36	70,586	-0.48(-2.32%)
Aug 30, 2002	20.63	20.84	20.59	20.84	52,460	+0.10(+0.50%)
Aug 29, 2002	20.84	20.87	20.73	20.74	35,399	-0.06(-0.27%)
Aug 28, 2002	20.89	21.08	20.68	20.80	70,160	-0.02(-0.11%)
Aug 27, 2002	20.86	21.03	20.73	20.82	62,056	-0.02(-0.11%)
Aug 26, 2002	20.68	20.87	20.68	20.84	469,156	+0.16(+0.77%)
Aug 23, 2002	20.40	20.87	20.40	20.68	703,734	+0.19(+0.94%)
Aug 22, 2002	20.42	20.63	20.33	20.49	47,555	+0.14(+0.67%)
Aug 21, 2002	20.30	20.45	19.90	20.36	73,145	+0.15(+0.72%)
Aug 20, 2002	20.28	20.30	20.12	20.21	77,197	-0.12(-0.58%)
Aug 16, 2002	20.40	20.40	20.26	20.33	100,228	-0.07(-0.34%)
Aug 15, 2002	20.75	20.75	20.37	20.40	160,152	+0.07(+0.35%)
Aug 14, 2002	20.33	20.45	20.22	20.33	108,758	+0.11(+0.56%)
Aug 13, 2002	20.37	20.40	20.05	20.22	87,007	-0.04(-0.21%)
Aug 12, 2002	20.40	20.42	20.14	20.26	89,139	+0.16(+0.82%)
Aug 07, 2002	19.48	20.25	19.48	20.09	87,007	+0.69(+3.58%)
Aug 06, 2002	19.45	19.62	19.30	19.40	158,660	-0.05(-0.24%)
Aug 05, 2002	19.53	19.69	19.44	19.45	47,342	-0.02(-0.10%)
Aug 02, 2002	19.72	19.77	19.46	19.47	68,027	-0.25(-1.28%)
Aug 01, 2002	20.28	20.28	19.71	19.72	99,375	-1.02(-4.91%)
Jul 31, 2002	20.49	20.80	20.49	20.74	81,036	+0.24(+1.19%)
Jul 30, 2002	20.33	20.49	20.05	20.49	90,632	+0.09(+0.46%)
Jul 29, 2002	19.24	20.40	19.23	20.40	166,763	+1.41(+7.43%)
Jul 26, 2002	19.13	19.41	18.92	18.99	141,599	-0.19(-1.00%)
Jul 25, 2002	18.62	19.41	18.62	19.18	193,207	+0.64(+3.44%)
Jul 24, 2002	17.35	18.59	16.82	18.54	491,547	+0.91(+5.16%)
Jul 23, 2002	18.71	18.78	16.73	17.63	770,482	-1.01(-5.41%)
Jul 22, 2002	19.70	19.90	18.15	18.64	391,958	-1.10(-5.58%)
Jul 19, 2002	20.30	20.32	19.74	19.74	139,893	-0.56(-2.77%)
Jul 17, 2002	20.26	20.73	20.26	20.30	102,361	-0.42(-2.04%)
Jul 12, 2002	20.83	20.94	20.72	20.73	54,592	-0.22(-1.05%)
Jul 11, 2002	20.98	21.03	20.75	20.95	117,928	-0.15(-0.73%)
Jul 10, 2002	21.41	21.41	21.10	21.10	81,036	-0.30(-1.40%)
Jul 09, 2002	21.40	21.40	21.40	21.40	95,750	+0.01(+0.04%)
Jul 08, 2002	21.13	21.39	21.13	21.39	123,899	+0.31(+1.49%)
Jul 05, 2002	20.91	21.08	20.91	21.08	15,567	+0.21(+0.99%)
Jul 04, 2002	20.94	21.08	20.87	20.87	95,324	+0.00(+0.00%)
Jul 03, 2002	20.94	21.08	20.87	20.87	95,324	-0.15(-0.74%)
Jul 02, 2002	20.89	21.06	20.87	21.03	73,358	+0.14(+0.65%)
Jul 01, 2002	21.10	21.15	20.87	20.89	92,978	-0.12(-0.56%)
Jun 28, 2002	20.87	21.03	20.87	21.01	41,157	+0.13(+0.61%)
Jun 27, 2002	21.27	21.27	20.87	20.88	75,917	-0.18(-0.85%)
Jun 26, 2002	21.03	21.07	20.61	21.06	426,505	-0.02(-0.09%)
Jun 25, 2002	21.17	21.22	21.03	21.08	92,125	-0.03(-0.13%)
Jun 21, 2002	21.10	21.20	21.10	21.11	30,068	+0.00(+0.00%)
Jun 20, 2002	21.15	21.30	21.10	21.11	82,528	+0.00(+0.02%)
Jun 19, 2002	20.84	21.11	20.84	21.10	141,599	+0.15(+0.72%)
Jun 18, 2002	20.84	21.05	20.84	20.95	56,938	+0.15(+0.74%)
Jun 17, 2002	20.70	21.05	20.70	20.80	94,470	+0.12(+0.59%)
Jun 14, 2002	20.60	20.73	20.54	20.68	56,938	+0.23(+1.10%)
Jun 12, 2002	20.54	20.54	20.40	20.45	109,825	-0.09(-0.43%)
Jun 11, 2002	20.59	20.70	20.54	20.54	89,352	+0.02(+0.11%)
Jun 10, 2002	20.56	20.73	20.49	20.52	82,528	+0.02(+0.11%)
Jun 07, 2002	20.68	20.75	20.47	20.49	129,231	-0.09(-0.46%)
Jun 06, 2002	20.63	20.73	20.56	20.59	88,286	-0.05(-0.23%)
Jun 05, 2002	20.67	20.80	20.54	20.63	110,251	-0.05(-0.23%)
May 31, 2002	20.45	20.94	20.45	20.68	105,133	-0.42(-2.00%)
May 28, 2002	21.13	21.14	21.03	21.10	73,785	+0.09(+0.45%)
May 27, 2002	21.10	21.13	20.98	21.01	853,011	+0.00(+0.00%)
May 24, 2002	21.10	21.13	20.98	21.01	136,481	-0.02(-0.11%)
May 23, 2002	21.03	21.17	20.84	21.03	132,429	+0.02(+0.11%)
May 22, 2002	21.17	21.19	20.87	21.01	166,123	-0.33(-1.54%)
May 21, 2002	21.34	21.45	21.15	21.34	99,162	+0.09(+0.42%)
May 20, 2002	21.27	21.27	21.11	21.25	175,080	+0.06(+0.27%)
May 17, 2002	21.22	21.38	21.19	21.19	105,133	+0.03(+0.13%)
May 16, 2002	21.38	21.48	21.16	21.16	138,827	-0.22(-1.03%)
May 15, 2002	21.57	21.57	21.29	21.38	129,444	-0.07(-0.33%)
May 14, 2002	21.55	21.63	21.33	21.45	166,123	+0.00(+0.02%)
May 13, 2002	21.66	21.78	21.44	21.45	88,499	-0.17(-0.78%)
May 10, 2002	21.62	21.62	21.50	21.62	55,658	+0.07(+0.33%)
May 09, 2002	21.66	21.73	21.55	21.55	190,008	-0.12(-0.54%)
May 08, 2002	21.88	21.90	21.52	21.66	103,427	+0.02(+0.11%)
May 07, 2002	21.57	21.71	21.52	21.64	90,632	+0.07(+0.35%)
May 06, 2002	21.64	21.66	21.36	21.57	71,439	-0.15(-0.67%)
May 03, 2002	21.69	21.75	21.50	21.71	104,707	+0.02(+0.11%)
May 02, 2002	21.41	21.73	21.41	21.69	64,615	+0.30(+1.43%)

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.