Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	20.55	20.55	20.55	20.55	0	+0.35(+1.73%)
Mar 28, 2003	20.20	20.20	20.20	20.20	0	-0.80(-3.81%)
Mar 27, 2003	21.00	21.00	21.00	21.00	0	-0.25(-1.18%)
Mar 26, 2003	21.25	21.25	21.25	21.25	0	+1.00(+4.94%)
Mar 25, 2003	20.25	20.25	20.25	20.25	0	-1.75(-7.95%)
Mar 24, 2003	22.00	22.00	22.00	22.00	0	+1.35(+6.54%)
Mar 21, 2003	20.65	20.65	20.65	20.65	0	-0.35(-1.67%)
Mar 20, 2003	21.00	21.00	21.00	21.00	0	+0.10(+0.48%)
Mar 19, 2003	20.90	20.90	20.90	20.90	0	-0.10(-0.48%)
Mar 18, 2003	21.00	21.00	21.00	21.00	0	+0.57(+2.79%)
Mar 17, 2003	20.43	20.43	20.43	20.43	0	+1.43(+7.53%)
Mar 14, 2003	19.00	19.00	19.00	19.00	0	+1.00(+5.56%)
Mar 13, 2003	18.00	18.00	18.00	18.00	0	-0.60(-3.23%)
Mar 12, 2003	18.60	18.60	18.60	18.60	0	-0.65(-3.38%)
Mar 11, 2003	19.25	19.25	19.25	19.25	0	-0.25(-1.28%)
Mar 07, 2003	19.50	19.50	19.50	19.50	0	-0.20(-1.02%)
Mar 06, 2003	19.70	19.70	19.70	19.70	0	+0.00(+0.00%)
Mar 05, 2003	19.70	19.70	19.70	19.70	0	+0.00(+0.00%)
Mar 04, 2003	19.70	19.70	19.70	19.70	0	+0.00(+0.00%)
Mar 03, 2003	19.70	19.70	19.70	19.70	0	+0.00(+0.00%)
Feb 28, 2003	19.70	19.70	19.70	19.70	0	+0.00(+0.00%)
Feb 27, 2003	19.70	19.70	19.70	19.70	0	-0.25(-1.25%)
Feb 26, 2003	19.95	19.95	19.95	19.95	0	-0.70(-3.39%)
Feb 25, 2003	20.65	20.65	20.65	20.65	0	-0.25(-1.20%)
Feb 24, 2003	20.90	20.90	20.90	20.90	0	+0.35(+1.70%)
Feb 21, 2003	20.55	20.55	20.55	20.55	0	-0.35(-1.67%)
Feb 20, 2003	20.90	20.90	20.90	20.90	0	-0.60(-2.79%)
Feb 19, 2003	21.50	21.50	21.50	21.50	0	+0.60(+2.87%)
Feb 18, 2003	20.90	20.90	20.90	20.90	0	+0.75(+3.72%)
Feb 14, 2003	20.15	20.15	20.15	20.15	0	+0.25(+1.26%)
Feb 13, 2003	19.90	19.90	19.90	19.90	0	-0.90(-4.33%)
Feb 12, 2003	20.80	20.80	20.80	20.80	0	+0.30(+1.46%)
Feb 11, 2003	20.50	20.50	20.50	20.50	0	-0.50(-2.38%)
Feb 10, 2003	21.00	21.00	21.00	21.00	0	+0.50(+2.44%)
Feb 07, 2003	20.50	20.50	20.50	20.50	0	+0.10(+0.49%)
Feb 06, 2003	20.40	20.40	20.40	20.40	0	+0.60(+3.03%)
Feb 05, 2003	19.80	19.80	19.80	19.80	0	+1.10(+5.88%)
Jan 30, 2003	18.70	18.70	18.70	18.70	64,100	-0.40(-2.09%)
Jan 23, 2003	19.10	19.10	19.10	19.10	35,000	-0.55(-2.80%)
Jan 22, 2003	19.65	19.65	19.65	19.65	26,800	-1.10(-5.30%)
Jan 21, 2003	20.75	20.75	20.75	20.75	19,000	-0.70(-3.26%)
Jan 17, 2003	21.45	21.45	21.45	21.45	135,300	+0.15(+0.70%)
Jan 16, 2003	21.30	21.30	21.30	21.30	144,000	-0.75(-3.40%)
Jan 15, 2003	22.05	22.05	22.05	22.05	135,400	+0.25(+1.15%)
Jan 14, 2003	21.80	21.80	21.80	21.80	33,300	+0.30(+1.40%)
Jan 13, 2003	21.50	21.50	21.50	21.50	6,800	+0.35(+1.65%)
Jan 10, 2003	21.15	21.15	21.15	21.15	14,200	-0.20(-0.94%)
Jan 09, 2003	21.35	21.35	21.35	21.35	102,500	-0.05(-0.23%)
Jan 08, 2003	21.40	21.40	21.40	21.40	71,300	+0.00(+0.00%)
Jan 07, 2003	21.40	21.70	20.88	21.40	71,300	+0.90(+4.39%)
Jan 02, 2003	20.50	20.50	20.50	20.50	0	+0.38(+1.86%)
Dec 31, 2002	20.12	20.12	20.12	20.12	0	+0.38(+1.90%)
Dec 27, 2002	19.75	19.75	19.75	19.75	0	+0.10(+0.51%)
Dec 26, 2002	19.65	19.65	19.65	19.65	0	+0.00(+0.00%)
Dec 24, 2002	19.60	20.00	19.50	19.65	8,600	-0.10(-0.51%)
Dec 23, 2002	19.75	19.75	19.75	19.75	0	+0.00(+0.00%)
Dec 20, 2002	19.75	19.75	19.75	19.75	0	-0.35(-1.74%)
Dec 19, 2002	20.10	20.10	20.10	20.10	0	-0.80(-3.83%)
Dec 18, 2002	20.90	20.90	20.90	20.90	0	+0.35(+1.70%)
Dec 17, 2002	20.55	20.55	20.55	20.55	0	+1.40(+7.31%)
Dec 16, 2002	19.15	19.15	19.15	19.15	0	-0.05(-0.26%)
Dec 13, 2002	19.20	19.20	19.20	19.20	0	-0.10(-0.52%)
Dec 12, 2002	19.30	19.30	19.30	19.30	0	+0.75(+4.04%)
Dec 11, 2002	18.55	18.55	18.55	18.55	0	+0.00(+0.00%)
Dec 10, 2002	18.55	18.55	18.55	18.55	0	+0.00(+0.00%)
Dec 09, 2002	18.55	18.55	18.55	18.55	0	-0.25(-1.33%)
Dec 06, 2002	18.80	18.80	18.80	18.80	0	-0.45(-2.34%)
Dec 05, 2002	19.25	19.25	19.25	19.25	0	-0.30(-1.53%)
Dec 04, 2002	19.55	19.55	19.55	19.55	0	+0.05(+0.26%)
Dec 03, 2002	19.50	19.50	19.50	19.50	0	-1.00(-4.88%)
Dec 02, 2002	20.50	20.50	20.50	20.50	0	+0.25(+1.23%)
Nov 27, 2002	20.25	20.60	19.85	20.25	15,500	-0.50(-2.41%)
Nov 26, 2002	20.75	20.75	20.75	20.75	0	-1.75(-7.78%)
Nov 25, 2002	22.50	22.50	22.50	22.50	0	+0.30(+1.35%)
Nov 22, 2002	22.20	22.20	22.20	22.20	0	+0.70(+3.26%)
Nov 21, 2002	21.50	21.50	21.50	21.50	0	+0.10(+0.47%)
Nov 20, 2002	21.40	21.40	21.40	21.40	0	-0.80(-3.60%)
Nov 19, 2002	22.20	22.20	22.20	22.20	0	+0.95(+4.47%)
Nov 18, 2002	21.25	21.25	21.25	21.25	0	+0.50(+2.41%)
Nov 15, 2002	20.75	20.75	20.75	20.75	0	+1.10(+5.60%)
Nov 14, 2002	19.65	19.65	19.65	19.65	0	-0.05(-0.25%)
Nov 13, 2002	19.70	19.70	19.70	19.70	0	-0.25(-1.25%)
Nov 12, 2002	19.95	19.95	19.95	19.95	0	-1.15(-5.45%)
Nov 11, 2002	21.10	21.10	21.10	21.10	0	+0.00(+0.00%)
Nov 08, 2002	21.10	21.10	21.10	21.10	0	-0.50(-2.31%)
Nov 07, 2002	21.60	21.60	21.60	21.60	0	+0.40(+1.89%)
Nov 06, 2002	21.20	21.20	21.20	21.20	0	+0.35(+1.68%)
Nov 05, 2002	20.85	20.85	20.85	20.85	0	+0.85(+4.25%)
Nov 04, 2002	20.00	20.00	20.00	20.00	0	+0.40(+2.04%)
Nov 01, 2002	19.60	19.60	19.60	19.60	0	+0.55(+2.89%)
Oct 31, 2002	19.05	19.05	19.05	19.05	0	+0.55(+2.97%)
Oct 30, 2002	18.50	18.50	18.50	18.50	0	-1.22(-6.19%)
Oct 29, 2002	19.72	19.72	19.72	19.72	0	+0.97(+5.17%)
Oct 28, 2002	18.75	18.75	18.75	18.75	0	+0.25(+1.35%)
Oct 25, 2002	18.50	18.50	18.50	18.50	0	+0.25(+1.37%)
Oct 24, 2002	18.25	18.25	18.25	18.25	0	-1.00(-5.19%)
Oct 23, 2002	19.25	19.25	19.25	19.25	0	-0.75(-3.75%)
Oct 22, 2002	20.00	20.00	20.00	20.00	0	+0.70(+3.63%)
Oct 21, 2002	19.30	19.30	19.30	19.30	0	-0.45(-2.28%)
Oct 18, 2002	19.75	19.75	19.75	19.75	0	+0.85(+4.50%)
Oct 17, 2002	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Oct 16, 2002	18.90	18.90	18.90	18.90	0	+2.01(+11.90%)
Oct 15, 2002	16.89	16.89	16.89	16.89	0	-0.36(-2.09%)
Oct 14, 2002	17.25	17.25	17.25	17.25	0	+1.65(+10.58%)
Oct 11, 2002	15.60	15.60	15.60	15.60	0	+1.00(+6.85%)
Oct 10, 2002	14.60	14.60	14.60	14.60	0	+0.10(+0.69%)
Oct 09, 2002	14.50	14.50	14.50	14.50	0	+0.10(+0.69%)
Oct 08, 2002	14.40	14.40	14.40	14.40	0	+0.40(+2.86%)
Oct 07, 2002	14.00	14.00	14.00	14.00	0	-1.75(-11.11%)
Oct 04, 2002	15.75	15.75	15.75	15.75	0	-1.45(-8.43%)
Oct 03, 2002	17.20	17.20	17.20	17.20	0	+0.95(+5.85%)
Oct 02, 2002	16.25	16.25	16.25	16.25	0	+0.25(+1.56%)
Oct 01, 2002	16.00	16.00	16.00	16.00	0	-1.75(-9.86%)
Sep 30, 2002	17.75	17.75	17.75	17.75	0	-0.50(-2.74%)
Sep 27, 2002	18.25	18.25	18.25	18.25	0	+1.75(+10.61%)
Sep 26, 2002	16.50	16.50	16.50	16.50	0	+0.10(+0.61%)
Sep 25, 2002	16.40	16.40	16.40	16.40	0	-0.65(-3.81%)
Sep 24, 2002	17.05	17.05	17.05	17.05	0	-1.95(-10.26%)
Sep 23, 2002	19.00	19.00	19.00	19.00	0	+0.20(+1.06%)
Sep 20, 2002	18.80	18.80	18.80	18.80	0	-0.45(-2.34%)
Sep 19, 2002	20.28	20.03	19.25	19.25	5,900	-1.03(-5.08%)
Sep 18, 2002	20.28	20.28	20.28	20.28	0	-0.72(-3.43%)
Sep 17, 2002	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Sep 16, 2002	21.00	21.00	21.00	21.00	0	-0.25(-1.18%)
Sep 13, 2002	21.25	21.25	21.25	21.25	0	-0.95(-4.28%)
Sep 12, 2002	22.20	22.20	22.20	22.20	0	+0.40(+1.83%)
Sep 11, 2002	21.80	21.80	21.80	21.80	0	+0.80(+3.81%)
Sep 10, 2002	21.00	21.00	21.00	21.00	0	-0.85(-3.89%)
Sep 09, 2002	21.85	21.85	21.85	21.85	0	+1.10(+5.30%)
Sep 06, 2002	20.75	20.75	20.75	20.75	0	-0.70(-3.26%)
Sep 05, 2002	21.45	21.45	21.45	21.45	0	-0.53(-2.41%)
Sep 04, 2002	21.98	21.98	21.98	21.98	0	-1.22(-5.26%)
Sep 03, 2002	23.20	23.20	23.20	23.20	0	-0.30(-1.28%)
Aug 30, 2002	23.50	23.50	23.50	23.50	0	-0.65(-2.69%)
Aug 29, 2002	24.15	24.15	24.15	24.15	0	-1.10(-4.36%)
Aug 28, 2002	25.25	25.25	25.25	25.25	0	+0.95(+3.91%)
Aug 27, 2002	24.30	24.30	24.30	24.30	0	-0.15(-0.61%)
Aug 26, 2002	24.45	24.45	24.45	24.45	0	-0.65(-2.59%)
Aug 23, 2002	25.10	25.10	25.10	25.10	0	+0.60(+2.45%)
Aug 22, 2002	24.50	24.50	24.50	24.50	0	-0.10(-0.41%)
Aug 21, 2002	24.60	24.60	24.60	24.60	0	-0.15(-0.61%)
Aug 20, 2002	24.75	24.75	24.75	24.75	0	+1.02(+4.30%)
Aug 16, 2002	23.73	23.73	23.73	23.73	0	+1.03(+4.54%)
Aug 15, 2002	22.70	22.70	22.70	22.70	0	-1.05(-4.42%)
Aug 14, 2002	23.75	23.75	23.75	23.75	0	+0.25(+1.06%)
Aug 13, 2002	23.50	23.50	23.50	23.50	0	-0.20(-0.84%)
Aug 12, 2002	23.70	23.70	23.70	23.70	0	+1.15(+5.10%)
Aug 07, 2002	22.55	22.55	22.55	22.55	0	+0.00(+0.00%)
Aug 06, 2002	22.55	22.55	22.55	22.55	0	+0.00(+0.00%)
Aug 05, 2002	22.55	22.55	22.55	22.55	0	+0.00(+0.00%)
Aug 02, 2002	22.55	22.55	22.55	22.55	0	+0.80(+3.68%)
Aug 01, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 31, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 30, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 29, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 26, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 25, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 24, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 23, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 22, 2002	21.75	21.75	21.75	21.75	0	-2.00(-8.42%)
Jul 19, 2002	23.75	23.75	23.75	23.75	0	+0.50(+2.15%)
Jul 17, 2002	23.25	23.25	23.25	23.25	0	-0.85(-3.53%)
Jul 12, 2002	24.10	24.10	24.10	24.10	0	-1.15(-4.55%)
Jul 11, 2002	25.25	25.25	25.25	25.25	0	-1.00(-3.81%)
Jul 10, 2002	26.25	26.25	26.25	26.25	0	-1.03(-3.78%)
Jul 09, 2002	27.28	27.28	27.28	27.28	0	+0.88(+3.33%)
Jul 08, 2002	26.40	26.40	26.40	26.40	0	+0.00(+0.00%)
Jul 05, 2002	24.60	26.43	25.85	26.40	13,000	+1.80(+7.32%)
Jul 04, 2002	24.60	25.30	24.10	24.60	35,100	+0.25(+1.03%)
Jul 03, 2002	24.35	24.35	24.35	24.35	0	-2.55(-9.48%)
Jul 02, 2002	26.90	26.90	26.90	26.90	0	-1.20(-4.27%)
Jul 01, 2002	28.10	28.10	28.10	28.10	0	+2.55(+9.98%)
Jun 28, 2002	25.55	25.55	25.55	25.55	0	+0.30(+1.19%)
Jun 27, 2002	25.25	25.25	25.25	25.25	0	-1.05(-3.99%)
Jun 26, 2002	26.30	26.30	26.30	26.30	0	+0.70(+2.73%)
Jun 25, 2002	25.60	25.60	25.60	25.60	0	-0.15(-0.58%)
Jun 21, 2002	25.75	25.75	25.75	25.75	0	-0.35(-1.34%)
Jun 20, 2002	26.10	26.10	26.10	26.10	0	-0.75(-2.79%)
Jun 19, 2002	26.85	26.85	26.85	26.85	0	+0.70(+2.68%)
Jun 18, 2002	26.15	26.15	26.15	26.15	0	+1.10(+4.39%)
Jun 17, 2002	25.05	25.05	25.05	25.05	0	-1.00(-3.84%)
Jun 14, 2002	26.05	26.05	26.05	26.05	0	-0.95(-3.52%)
Jun 12, 2002	27.00	27.00	27.00	27.00	0	+0.55(+2.08%)
Jun 11, 2002	26.45	26.45	26.45	26.45	0	-0.80(-2.94%)
Jun 10, 2002	27.25	27.25	27.25	27.25	0	-0.50(-1.80%)
Jun 07, 2002	27.75	27.75	27.75	27.75	0	+1.00(+3.74%)
Jun 06, 2002	26.75	26.75	26.75	26.75	0	-0.25(-0.93%)
Jun 05, 2002	27.00	27.00	27.00	27.00	0	-0.75(-2.70%)
May 31, 2002	27.75	27.75	27.75	27.75	0	-0.15(-0.54%)
May 28, 2002	27.90	27.90	27.90	27.90	0	+0.00(+0.00%)
May 27, 2002	27.90	28.75	27.75	27.90	2,600	-0.10(-0.36%)
May 24, 2002	28.00	28.00	28.00	28.00	0	+0.35(+1.27%)
May 23, 2002	27.65	27.65	27.65	27.65	0	-0.10(-0.36%)
May 22, 2002	27.75	27.75	27.75	27.75	0	-0.15(-0.54%)
May 21, 2002	27.90	27.90	27.90	27.90	0	-0.07(-0.25%)
May 20, 2002	27.97	27.97	27.97	27.97	0	+0.11(+0.39%)
May 17, 2002	27.86	27.86	27.86	27.86	0	-0.34(-1.21%)
May 16, 2002	28.20	28.20	28.20	28.20	0	+0.75(+2.73%)
May 15, 2002	27.45	27.45	27.45	27.45	0	+0.15(+0.55%)
May 14, 2002	27.30	27.30	27.30	27.30	0	+0.45(+1.68%)
May 13, 2002	26.85	26.85	26.85	26.85	0	-0.41(-1.50%)
May 10, 2002	27.26	27.26	27.26	27.26	0	+0.01(+0.04%)
May 09, 2002	27.25	27.25	27.25	27.25	0	+1.10(+4.21%)
May 08, 2002	26.15	26.15	26.15	26.15	0	-0.05(-0.19%)
May 07, 2002	26.20	26.20	26.20	26.20	0	-0.60(-2.24%)
May 06, 2002	26.80	26.80	26.80	26.80	0	+0.25(+0.94%)
May 03, 2002	26.55	26.55	26.55	26.55	0	+0.58(+2.23%)
May 02, 2002	25.97	25.97	25.97	25.97	0	+0.22(+0.85%)
May 01, 2002	25.75	25.75	25.75	25.75	0	-0.15(-0.58%)
Apr 30, 2002	25.90	25.90	25.90	25.90	0	-0.20(-0.77%)
Apr 29, 2002	26.10	26.10	26.10	26.10	0	+0.20(+0.77%)
Apr 26, 2002	25.90	25.90	25.90	25.90	0	+0.20(+0.78%)
Apr 25, 2002	25.70	25.70	25.70	25.70	0	-0.65(-2.47%)
Apr 24, 2002	26.35	26.35	26.35	26.35	0	+0.45(+1.74%)
Apr 23, 2002	25.90	25.90	25.90	25.90	0	-0.65(-2.45%)
Apr 22, 2002	26.55	26.55	26.55	26.55	0	+0.85(+3.31%)
Apr 19, 2002	25.70	25.70	25.70	25.70	0	+0.30(+1.18%)
Apr 18, 2002	25.40	25.40	25.40	25.40	0	+0.10(+0.40%)
Apr 17, 2002	25.30	25.30	25.30	25.30	0	+1.30(+5.42%)
Apr 16, 2002	24.00	24.00	24.00	24.00	0	-0.30(-1.23%)
Apr 15, 2002	24.30	24.30	24.30	24.30	0	+0.20(+0.83%)
Apr 12, 2002	24.10	24.10	24.10	24.10	0	-0.55(-2.23%)
Apr 11, 2002	24.65	24.65	24.65	24.65	0	+0.60(+2.49%)
Apr 10, 2002	24.05	24.05	24.05	24.05	0	-0.15(-0.62%)
Apr 09, 2002	24.20	24.20	24.20	24.20	0	-0.80(-3.20%)
Apr 08, 2002	25.00	25.00	25.00	25.00	0	-0.05(-0.20%)
Apr 05, 2002	25.05	25.05	25.05	25.05	0	-0.20(-0.79%)
Apr 04, 2002	25.25	25.25	25.25	25.25	0	+0.35(+1.41%)
Apr 03, 2002	24.90	24.90	24.90	24.90	0	-0.70(-2.73%)
Apr 02, 2002	25.60	25.60	25.60	25.60	0	+0.10(+0.39%)

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.