Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.87	23.05	22.84	22.85	17,700	-0.02(-0.09%)
Apr 29, 2003	22.97	23.13	22.87	22.87	13,200	+0.02(+0.09%)
Apr 28, 2003	22.96	23.01	22.77	22.85	18,100	-0.06(-0.26%)
Apr 25, 2003	22.94	22.98	22.67	22.91	19,400	+0.12(+0.53%)
Apr 24, 2003	22.68	22.84	22.40	22.79	21,800	+0.24(+1.06%)
Apr 23, 2003	22.67	22.67	22.22	22.55	20,200	-0.12(-0.53%)
Apr 22, 2003	22.25	22.68	22.10	22.67	14,500	+0.46(+2.07%)
Apr 21, 2003	22.10	22.21	21.90	22.21	15,700	+0.01(+0.05%)
Apr 17, 2003	22.22	22.24	22.05	22.20	18,800	+0.19(+0.86%)
Apr 16, 2003	22.40	22.55	21.85	22.01	37,400	-0.31(-1.39%)
Apr 15, 2003	22.48	22.48	22.15	22.32	12,400	-0.07(-0.31%)
Apr 14, 2003	21.70	22.39	21.60	22.39	27,200	+0.47(+2.14%)
Apr 11, 2003	22.40	22.52	21.92	21.92	15,100	-0.53(-2.36%)
Apr 10, 2003	22.60	22.70	22.45	22.45	13,200	+0.01(+0.04%)
Apr 09, 2003	22.63	22.69	22.40	22.44	21,600	-0.06(-0.27%)
Apr 08, 2003	22.30	22.69	22.30	22.50	10,700	+0.25(+1.12%)
Apr 07, 2003	22.07	22.49	22.03	22.25	15,200	+0.25(+1.14%)
Apr 04, 2003	21.90	22.15	21.90	22.00	8,900	+0.19(+0.87%)
Apr 03, 2003	22.02	22.05	21.60	21.81	33,500	-0.26(-1.18%)
Apr 02, 2003	22.09	22.39	22.00	22.07	25,700	+0.09(+0.41%)
Apr 01, 2003	21.98	22.18	21.68	21.98	28,300	+0.01(+0.05%)
Mar 31, 2003	21.74	22.15	21.49	21.97	37,200	+0.29(+1.34%)
Mar 28, 2003	21.70	21.75	21.42	21.68	21,100	+0.03(+0.14%)
Mar 27, 2003	21.58	21.74	21.57	21.65	24,500	-0.55(-2.48%)
Mar 26, 2003	22.06	22.50	22.00	22.20	46,800	+0.24(+1.09%)
Mar 25, 2003	22.00	22.35	21.85	21.96	52,400	-0.04(-0.18%)
Mar 24, 2003	22.35	22.49	21.95	22.00	26,800	-0.32(-1.43%)
Mar 21, 2003	21.64	22.33	21.40	22.32	32,700	+0.64(+2.95%)
Mar 20, 2003	21.70	21.75	21.30	21.68	33,500	+0.03(+0.14%)
Mar 19, 2003	21.17	21.65	21.17	21.65	27,300	+0.53(+2.51%)
Mar 18, 2003	20.95	21.12	20.85	21.12	152,700	+0.08(+0.38%)
Mar 17, 2003	21.02	21.20	20.84	21.04	17,700	-0.01(-0.05%)
Mar 14, 2003	21.00	21.25	20.85	21.05	9,200	-0.07(-0.33%)
Mar 13, 2003	21.04	21.25	21.04	21.12	18,500	+0.13(+0.62%)
Mar 12, 2003	20.90	21.07	20.85	20.99	14,500	+0.00(+0.00%)
Mar 11, 2003	21.08	21.09	20.88	20.99	11,000	-0.02(-0.10%)
Mar 10, 2003	20.99	21.01	20.77	21.01	13,500	+0.05(+0.24%)
Mar 07, 2003	21.05	21.15	20.84	20.96	20,400	-0.13(-0.62%)
Mar 06, 2003	21.13	21.14	21.05	21.09	75,800	+0.03(+0.14%)
Mar 05, 2003	21.05	21.15	21.05	21.06	72,900	+0.06(+0.29%)
Mar 04, 2003	20.99	21.10	20.99	21.00	30,200	-0.01(-0.05%)
Mar 03, 2003	21.13	21.14	20.91	21.01	39,100	-0.06(-0.28%)
Feb 28, 2003	20.92	21.12	20.82	21.07	96,000	+0.15(+0.72%)
Feb 27, 2003	20.99	21.00	20.82	20.92	22,200	-0.07(-0.33%)
Feb 26, 2003	20.94	20.99	20.45	20.99	20,700	+0.00(+0.00%)
Feb 25, 2003	20.70	21.03	20.62	20.99	25,100	+0.34(+1.65%)
Feb 24, 2003	21.05	21.05	20.61	20.65	21,500	-0.32(-1.53%)
Feb 21, 2003	20.40	21.19	20.40	20.97	45,200	+0.57(+2.79%)
Feb 20, 2003	20.35	20.40	20.15	20.40	22,500	+0.08(+0.39%)
Feb 19, 2003	20.33	20.35	20.10	20.32	11,400	+0.03(+0.15%)
Feb 18, 2003	19.95	20.29	19.81	20.29	74,200	+0.34(+1.70%)
Feb 14, 2003	20.01	20.03	19.93	19.95	10,800	-0.10(-0.50%)
Feb 13, 2003	20.02	20.08	19.99	20.05	58,700	+0.00(+0.00%)
Feb 12, 2003	20.02	20.14	20.02	20.05	7,400	-0.05(-0.25%)
Feb 11, 2003	20.00	20.13	19.95	20.10	15,300	+0.00(+0.00%)
Feb 10, 2003	19.95	20.19	19.90	20.10	21,000	+0.15(+0.75%)
Feb 07, 2003	19.88	19.99	19.83	19.95	19,600	+0.14(+0.71%)
Feb 06, 2003	19.83	20.04	19.80	19.81	12,900	-0.02(-0.10%)
Feb 05, 2003	19.94	19.95	19.72	19.83	13,800	-0.09(-0.45%)
Feb 04, 2003	19.75	19.93	19.61	19.92	10,400	+0.12(+0.61%)
Feb 03, 2003	19.93	20.05	19.80	19.80	11,800	-0.18(-0.90%)
Jan 31, 2003	19.89	19.99	19.53	19.98	29,800	+0.16(+0.81%)
Jan 30, 2003	19.70	19.90	19.54	19.82	44,700	+0.06(+0.30%)
Jan 29, 2003	19.65	19.86	19.10	19.76	44,800	+0.08(+0.41%)
Jan 28, 2003	19.64	19.69	19.45	19.68	46,900	-0.05(-0.25%)
Jan 27, 2003	19.66	19.85	19.62	19.73	9,100	+0.07(+0.36%)
Jan 24, 2003	19.73	19.80	19.50	19.66	26,400	-0.15(-0.76%)
Jan 23, 2003	19.60	19.83	19.60	19.81	8,400	+0.18(+0.92%)
Jan 22, 2003	19.75	19.88	19.60	19.63	16,100	+0.02(+0.10%)
Jan 21, 2003	19.47	19.65	19.42	19.61	11,300	+0.17(+0.87%)
Jan 17, 2003	19.75	19.76	19.10	19.44	63,700	-0.31(-1.57%)
Jan 16, 2003	19.61	19.86	19.61	19.75	48,400	+0.05(+0.25%)
Jan 15, 2003	19.62	19.90	19.40	19.70	17,300	+0.10(+0.51%)
Jan 14, 2003	19.80	19.86	19.60	19.60	7,100	-0.14(-0.71%)
Jan 13, 2003	19.57	19.83	19.55	19.74	10,600	+0.17(+0.87%)
Jan 10, 2003	19.84	19.84	19.51	19.57	22,800	-0.04(-0.20%)
Jan 09, 2003	19.67	19.79	19.51	19.61	37,900	-0.06(-0.31%)
Jan 08, 2003	19.95	19.95	19.52	19.67	23,500	-0.20(-1.01%)
Jan 07, 2003	20.20	20.20	19.50	19.87	39,800	-0.19(-0.95%)
Jan 06, 2003	19.90	20.09	19.90	20.06	33,200	+0.20(+1.01%)
Jan 03, 2003	19.80	19.90	19.80	19.86	16,200	+0.06(+0.30%)
Jan 02, 2003	19.70	19.85	19.70	19.80	10,800	+0.05(+0.25%)
Dec 31, 2002	19.39	19.91	19.38	19.75	58,200	+0.31(+1.59%)
Dec 30, 2002	19.37	19.58	19.37	19.44	11,800	+0.02(+0.10%)
Dec 27, 2002	19.57	19.75	19.20	19.42	25,800	-0.49(-2.46%)
Dec 26, 2002	19.97	19.97	19.30	19.91	57,300	-0.06(-0.30%)
Dec 24, 2002	19.99	19.99	19.87	19.97	13,100	-0.02(-0.10%)
Dec 23, 2002	19.95	20.03	19.85	19.99	11,800	+0.01(+0.05%)
Dec 20, 2002	20.03	20.03	19.96	19.98	19,700	-0.05(-0.25%)
Dec 19, 2002	19.98	20.03	19.72	20.03	13,700	+0.13(+0.65%)
Dec 18, 2002	19.90	19.94	19.68	19.90	18,200	-0.02(-0.10%)
Dec 17, 2002	19.98	20.00	19.75	19.92	41,300	-0.14(-0.70%)
Dec 16, 2002	19.99	20.12	19.80	20.06	10,400	+0.11(+0.55%)
Dec 13, 2002	19.97	19.99	19.73	19.95	10,400	+0.01(+0.05%)
Dec 12, 2002	19.99	20.10	19.86	19.94	62,800	-0.05(-0.25%)
Dec 11, 2002	19.90	20.00	19.86	19.99	12,000	-0.01(-0.05%)
Dec 10, 2002	19.91	20.00	19.82	20.00	10,300	+0.14(+0.70%)
Dec 09, 2002	19.98	19.99	19.85	19.86	68,800	-0.14(-0.70%)
Dec 06, 2002	19.92	20.00	19.78	20.00	9,100	+0.10(+0.50%)
Dec 05, 2002	19.92	20.00	19.90	19.90	9,200	+0.05(+0.25%)
Dec 04, 2002	19.79	19.96	19.66	19.85	12,400	+0.06(+0.30%)
Dec 03, 2002	19.86	19.95	19.76	19.79	19,200	-0.11(-0.55%)
Dec 02, 2002	19.85	19.85	19.60	19.90	65,100	+0.04(+0.20%)
Nov 29, 2002	19.70	19.89	19.68	19.86	4,300	-0.04(-0.20%)
Nov 27, 2002	19.59	19.90	19.59	19.90	22,200	+0.07(+0.35%)
Nov 26, 2002	19.90	19.90	19.65	19.83	8,100	-0.07(-0.35%)
Nov 25, 2002	19.88	19.90	19.76	19.90	6,300	+0.10(+0.51%)
Nov 22, 2002	19.68	19.80	19.16	19.80	161,100	+0.20(+1.02%)
Nov 21, 2002	19.40	19.65	19.40	19.60	25,600	+0.21(+1.08%)
Nov 20, 2002	19.68	19.75	19.18	19.39	16,200	-0.29(-1.47%)
Nov 19, 2002	19.58	19.79	19.43	19.68	13,800	+0.18(+0.92%)
Nov 18, 2002	19.48	19.73	19.12	19.50	14,600	-0.05(-0.26%)
Nov 15, 2002	19.79	19.89	19.55	19.55	7,100	-0.34(-1.71%)
Nov 14, 2002	19.70	20.10	19.42	19.89	34,900	+0.14(+0.71%)
Nov 13, 2002	19.45	19.95	19.45	19.75	54,700	+0.35(+1.80%)
Nov 12, 2002	19.30	19.49	19.30	19.40	7,000	+0.20(+1.04%)
Nov 11, 2002	19.50	19.50	19.20	19.20	5,400	-0.36(-1.84%)
Nov 08, 2002	19.45	19.73	19.37	19.56	6,700	+0.06(+0.31%)
Nov 07, 2002	19.65	19.65	19.40	19.50	32,700	-0.24(-1.22%)
Nov 06, 2002	19.56	19.76	19.56	19.74	77,300	+0.09(+0.46%)
Nov 05, 2002	19.64	19.76	19.35	19.65	12,700	+0.01(+0.05%)
Nov 04, 2002	19.25	19.74	19.25	19.64	20,500	+0.44(+2.29%)
Nov 01, 2002	19.08	19.20	18.97	19.20	22,800	+0.15(+0.79%)
Oct 31, 2002	18.85	19.09	18.85	19.05	22,000	+0.25(+1.33%)
Oct 30, 2002	18.61	18.84	18.42	18.80	345,500	+0.09(+0.48%)
Oct 29, 2002	18.70	18.80	18.55	18.71	80,500	-0.04(-0.21%)
Oct 28, 2002	19.00	19.00	18.74	18.75	58,700	-0.35(-1.83%)
Oct 25, 2002	19.00	19.10	18.80	19.10	17,900	+0.11(+0.58%)
Oct 24, 2002	18.94	19.29	18.65	18.99	46,100	-0.01(-0.05%)
Oct 23, 2002	18.91	19.00	18.70	19.00	17,200	+0.10(+0.53%)
Oct 22, 2002	19.25	19.25	18.90	18.90	34,900	-0.35(-1.82%)
Oct 21, 2002	19.20	19.35	19.10	19.25	44,000	-0.01(-0.05%)
Oct 18, 2002	19.06	19.30	18.99	19.26	42,400	+0.20(+1.05%)
Oct 17, 2002	18.30	19.06	18.20	19.06	24,800	+0.81(+4.44%)
Oct 16, 2002	18.75	18.75	18.00	18.25	35,600	-0.40(-2.14%)
Oct 15, 2002	18.51	18.69	18.22	18.65	41,500	+0.14(+0.76%)
Oct 14, 2002	18.01	18.51	17.81	18.51	40,100	+0.50(+2.78%)
Oct 11, 2002	17.60	18.21	17.59	18.01	55,900	+0.51(+2.91%)
Oct 10, 2002	16.75	17.50	16.55	17.50	820,000	+0.59(+3.49%)
Oct 09, 2002	17.40	17.40	16.60	16.91	120,600	-0.54(-3.09%)
Oct 08, 2002	17.74	17.75	17.04	17.45	143,400	-0.21(-1.19%)
Oct 07, 2002	18.75	18.75	17.65	17.66	38,300	-1.14(-6.06%)
Oct 04, 2002	19.24	19.24	18.80	18.80	66,000	-0.48(-2.49%)
Oct 03, 2002	19.27	19.50	19.25	19.28	18,800	-0.02(-0.10%)
Oct 02, 2002	19.50	19.50	19.25	19.30	41,200	-0.17(-0.87%)
Oct 01, 2002	19.50	19.77	19.45	19.47	42,200	-0.19(-0.97%)
Sep 30, 2002	19.26	19.66	19.05	19.66	40,700	+0.33(+1.71%)
Sep 27, 2002	19.28	19.46	19.26	19.33	25,900	-0.20(-1.02%)
Sep 26, 2002	19.12	19.54	18.91	19.53	22,300	+0.04(+0.21%)
Sep 25, 2002	19.20	19.67	19.20	19.49	24,700	+0.16(+0.83%)
Sep 24, 2002	18.71	19.50	18.71	19.33	28,100	+0.68(+3.65%)
Sep 23, 2002	18.95	18.95	18.50	18.65	68,800	-0.25(-1.32%)
Sep 20, 2002	19.01	19.15	18.90	18.90	47,300	-0.11(-0.58%)
Sep 19, 2002	19.39	19.39	18.85	19.01	25,300	-0.33(-1.71%)
Sep 18, 2002	19.37	19.40	19.10	19.34	148,500	-0.02(-0.10%)
Sep 17, 2002	19.55	19.60	19.36	19.36	34,000	-0.22(-1.12%)
Sep 16, 2002	19.80	19.80	19.40	19.58	17,800	-0.13(-0.66%)
Sep 13, 2002	19.49	19.74	19.48	19.71	22,700	+0.22(+1.13%)
Sep 12, 2002	19.68	19.68	19.40	19.49	17,700	-0.19(-0.97%)
Sep 11, 2002	19.69	19.75	19.60	19.68	36,200	+0.03(+0.15%)
Sep 10, 2002	19.60	19.84	19.55	19.65	22,700	-0.07(-0.35%)
Sep 09, 2002	19.69	19.79	19.55	19.72	8,900	+0.08(+0.41%)
Sep 06, 2002	19.50	19.75	19.50	19.64	39,100	+0.19(+0.98%)
Sep 05, 2002	19.99	19.99	19.45	19.45	46,500	-0.49(-2.46%)
Sep 04, 2002	20.30	20.45	19.70	19.94	56,800	-0.31(-1.53%)
Sep 03, 2002	20.34	20.34	20.06	20.25	18,700	-0.09(-0.44%)
Aug 30, 2002	20.39	20.39	20.15	20.34	40,300	-0.05(-0.25%)
Aug 29, 2002	20.10	20.50	20.10	20.39	60,000	+0.39(+1.95%)
Aug 28, 2002	20.00	20.10	19.93	20.00	11,200	-0.04(-0.20%)
Aug 27, 2002	20.15	20.25	20.01	20.04	23,200	-0.16(-0.79%)
Aug 26, 2002	20.10	20.20	20.03	20.20	17,200	+0.14(+0.70%)
Aug 23, 2002	19.78	20.24	19.78	20.06	20,100	+0.03(+0.15%)
Aug 22, 2002	20.22	20.24	19.99	20.03	48,300	-0.13(-0.64%)
Aug 21, 2002	19.50	20.25	19.50	20.16	35,900	-0.06(-0.30%)
Aug 20, 2002	20.20	20.23	20.00	20.22	6,100	-0.18(-0.88%)
Aug 16, 2002	20.30	20.55	20.20	20.40	51,200	+0.01(+0.05%)
Aug 15, 2002	20.30	20.45	20.16	20.39	95,100	+0.00(+0.00%)
Aug 14, 2002	20.45	20.55	20.16	20.39	95,900	-0.08(-0.39%)
Aug 13, 2002	20.28	20.55	20.23	20.47	64,300	+0.18(+0.89%)
Aug 12, 2002	20.05	20.29	20.05	20.29	15,800	+0.29(+1.45%)
Aug 07, 2002	19.85	20.24	19.80	20.00	45,900	+0.25(+1.27%)
Aug 06, 2002	19.90	20.23	19.59	19.75	22,900	-0.15(-0.75%)
Aug 05, 2002	20.00	20.00	19.68	19.90	7,800	-0.12(-0.60%)
Aug 02, 2002	20.27	20.36	19.92	20.02	41,700	-0.33(-1.62%)
Aug 01, 2002	20.30	20.39	20.25	20.35	31,600	-0.05(-0.25%)
Jul 31, 2002	20.45	20.45	20.21	20.40	45,900	-0.10(-0.49%)
Jul 30, 2002	20.10	20.50	20.05	20.50	100,000	+0.26(+1.28%)
Jul 29, 2002	20.35	20.36	20.03	20.24	119,200	-0.14(-0.69%)
Jul 26, 2002	19.00	20.38	19.00	20.38	29,300	+1.33(+6.98%)
Jul 25, 2002	18.70	19.10	18.70	19.05	34,200	+0.30(+1.60%)
Jul 24, 2002	17.60	18.75	17.52	18.75	234,000	+1.26(+7.20%)
Jul 23, 2002	19.51	19.59	17.20	17.49	64,400	-2.05(-10.49%)
Jul 22, 2002	20.10	20.10	19.10	19.54	60,100	-0.96(-4.68%)
Jul 19, 2002	18.55	20.50	18.45	20.50	119,400	+1.24(+6.44%)
Jul 17, 2002	19.20	19.68	19.15	19.26	42,500	+0.28(+1.48%)
Jul 12, 2002	18.85	19.18	18.75	18.98	49,800	+0.09(+0.48%)
Jul 11, 2002	19.65	19.65	18.65	18.89	37,400	-0.86(-4.35%)
Jul 10, 2002	19.78	19.87	19.49	19.75	13,100	-0.03(-0.15%)
Jul 09, 2002	19.65	19.78	19.65	19.78	26,000	+0.13(+0.66%)
Jul 08, 2002	19.88	19.88	19.65	19.65	19,100	-0.23(-1.16%)
Jul 05, 2002	19.84	19.93	19.80	19.88	5,600	+0.05(+0.25%)
Jul 04, 2002	20.01	20.12	19.76	19.83	20,100	+0.00(+0.00%)
Jul 03, 2002	20.01	20.12	19.76	19.83	20,100	-0.22(-1.10%)
Jul 02, 2002	20.20	20.20	19.88	20.05	37,300	-0.18(-0.89%)
Jul 01, 2002	20.20	20.39	20.18	20.23	25,000	+0.08(+0.40%)
Jun 28, 2002	20.59	20.64	20.15	20.15	347,700	-0.49(-2.37%)
Jun 27, 2002	20.35	20.64	20.26	20.64	80,700	+0.39(+1.93%)
Jun 26, 2002	20.40	20.66	19.82	20.25	64,400	-0.60(-2.88%)
Jun 25, 2002	20.14	20.90	20.14	20.85	65,600	+0.71(+3.53%)
Jun 21, 2002	20.12	20.19	20.10	20.14	57,100	+0.00(+0.00%)
Jun 20, 2002	20.10	20.18	19.95	20.14	35,200	+0.09(+0.45%)
Jun 19, 2002	20.07	20.15	20.05	20.05	49,700	-0.02(-0.10%)
Jun 18, 2002	20.15	20.23	19.83	20.07	39,700	-0.11(-0.55%)
Jun 17, 2002	20.18	20.27	20.10	20.18	62,100	+0.00(+0.00%)
Jun 14, 2002	20.18	20.19	20.10	20.18	30,200	+0.18(+0.90%)
Jun 12, 2002	19.55	20.20	19.55	20.00	120,100	+0.45(+2.30%)
Jun 11, 2002	19.52	19.60	19.05	19.55	77,700	+0.05(+0.26%)
Jun 10, 2002	19.38	19.50	19.31	19.50	5,800	+0.11(+0.57%)
Jun 07, 2002	19.39	19.39	19.20	19.39	23,200	+0.04(+0.21%)
Jun 06, 2002	19.20	19.38	19.20	19.35	21,000	+0.21(+1.10%)
Jun 05, 2002	19.28	19.37	19.05	19.14	10,000	-0.51(-2.60%)
May 31, 2002	20.00	20.12	19.50	19.65	121,200	+0.60(+3.15%)
May 28, 2002	19.09	19.10	18.71	19.05	47,600	+0.01(+0.05%)
May 27, 2002	19.10	19.10	19.02	19.04	63,500	+0.00(+0.00%)
May 24, 2002	19.10	19.10	19.02	19.04	63,500	+0.04(+0.21%)
May 23, 2002	18.90	19.10	18.90	19.00	71,500	+0.00(+0.00%)
May 22, 2002	18.79	19.04	18.50	19.00	37,200	+0.21(+1.12%)
May 21, 2002	18.46	18.80	18.45	18.79	22,100	+0.24(+1.29%)
May 20, 2002	18.30	18.65	18.22	18.55	11,800	+0.20(+1.09%)
May 17, 2002	18.64	18.64	18.20	18.35	27,500	-0.25(-1.34%)
May 16, 2002	18.63	18.65	18.50	18.60	15,500	-0.05(-0.27%)
May 15, 2002	18.70	18.70	18.50	18.65	10,500	-0.08(-0.43%)
May 14, 2002	18.70	18.80	18.60	18.73	26,300	-0.04(-0.21%)
May 13, 2002	18.70	18.77	18.62	18.77	26,900	+0.07(+0.37%)
May 10, 2002	18.70	18.75	18.50	18.70	27,700	+0.00(+0.00%)
May 09, 2002	18.58	18.75	18.58	18.70	32,600	-0.08(-0.43%)
May 08, 2002	18.84	18.90	18.70	18.78	23,100	-0.06(-0.32%)
May 07, 2002	18.85	18.90	18.60	18.84	21,500	-0.01(-0.05%)
May 06, 2002	18.85	19.00	18.60	18.85	22,800	+0.05(+0.27%)
May 03, 2002	18.70	18.80	18.55	18.80	33,100	+0.15(+0.80%)
May 02, 2002	18.97	19.00	18.55	18.65	66,800	-0.12(-0.64%)

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.