Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.91	23.45	22.91	23.41	99,495	+0.36(+1.58%)
Apr 29, 2003	22.95	23.24	22.84	23.04	52,057	+0.12(+0.51%)
Apr 28, 2003	22.73	22.94	22.67	22.93	78,086	+0.20(+0.89%)
Apr 25, 2003	22.56	22.72	22.36	22.72	49,285	+0.16(+0.69%)
Apr 24, 2003	22.29	22.62	22.29	22.57	49,439	-0.12(-0.54%)
Apr 23, 2003	22.69	22.80	22.41	22.69	72,388	+0.08(+0.34%)
Apr 22, 2003	22.11	22.66	21.98	22.61	80,705	+0.47(+2.14%)
Apr 21, 2003	22.05	22.14	21.89	22.14	75,776	+0.13(+0.60%)
Apr 17, 2003	21.28	22.07	21.28	22.01	199,760	+0.73(+3.43%)
Apr 16, 2003	21.00	21.44	20.93	21.28	220,860	+0.25(+1.17%)
Apr 15, 2003	20.94	21.07	20.91	21.03	65,303	+0.09(+0.43%)
Apr 14, 2003	20.84	20.95	20.78	20.94	20,330	+0.16(+0.77%)
Apr 11, 2003	20.82	20.91	20.75	20.78	50,671	+0.04(+0.20%)
Apr 10, 2003	20.73	20.80	20.69	20.74	25,720	-0.01(-0.06%)
Apr 09, 2003	20.90	20.92	20.74	20.75	44,202	-0.22(-1.05%)
Apr 08, 2003	20.91	20.97	20.78	20.97	38,504	+0.18(+0.87%)
Apr 07, 2003	20.84	21.04	20.79	20.79	62,530	-0.05(-0.25%)
Apr 04, 2003	20.71	20.89	20.71	20.84	29,109	+0.16(+0.78%)
Apr 03, 2003	21.03	21.04	20.68	20.68	71,155	-0.35(-1.67%)
Apr 02, 2003	21.05	21.09	20.94	21.03	41,122	-0.05(-0.22%)
Apr 01, 2003	21.14	21.17	21.04	21.08	79,780	-0.14(-0.64%)
Mar 31, 2003	21.17	21.56	21.13	21.21	74,150	-0.01(-0.06%)
Mar 28, 2003	20.84	21.23	20.84	21.22	99,033	+0.24(+1.14%)
Mar 27, 2003	20.90	21.00	20.78	20.98	14,785	+0.14(+0.69%)
Mar 26, 2003	21.00	21.03	20.84	20.84	37,855	-0.16(-0.77%)
Mar 25, 2003	20.82	21.00	20.78	21.00	58,526	+0.12(+0.59%)
Mar 24, 2003	20.83	20.91	20.68	20.88	33,132	-0.01(-0.06%)
Mar 21, 2003	20.80	20.96	20.71	20.89	59,638	+0.14(+0.66%)
Mar 20, 2003	20.66	20.80	20.52	20.76	21,562	+0.16(+0.76%)
Mar 19, 2003	20.54	20.66	20.49	20.60	18,150	+0.03(+0.13%)
Mar 18, 2003	20.63	20.77	20.52	20.58	49,658	-0.23(-1.10%)
Mar 17, 2003	20.57	20.87	20.45	20.80	58,900	+0.16(+0.76%)
Mar 14, 2003	20.29	20.71	20.28	20.65	82,001	+0.24(+1.18%)
Mar 13, 2003	20.19	20.48	20.13	20.41	64,379	+0.28(+1.39%)
Mar 12, 2003	20.24	20.28	19.94	20.13	51,594	-0.21(-1.02%)
Mar 11, 2003	20.61	20.67	20.26	20.34	21,870	-0.28(-1.35%)
Mar 10, 2003	20.91	20.91	20.56	20.61	97,954	-0.29(-1.37%)
Mar 07, 2003	20.67	20.91	20.66	20.90	41,738	+0.23(+1.10%)
Mar 06, 2003	20.83	20.83	20.67	20.67	42,662	-0.16(-0.75%)
Mar 05, 2003	20.57	20.84	20.57	20.83	40,044	+0.19(+0.94%)
Mar 04, 2003	20.91	20.95	20.58	20.63	45,435	-0.36(-1.73%)
Mar 03, 2003	21.21	21.28	20.87	21.00	68,537	-0.08(-0.40%)
Feb 28, 2003	21.04	21.22	21.04	21.08	42,200	-0.01(-0.06%)
Feb 27, 2003	21.26	21.35	21.00	21.10	57,140	-0.16(-0.76%)
Feb 26, 2003	21.13	21.26	21.10	21.26	35,269	+0.01(+0.06%)
Feb 25, 2003	21.26	21.26	20.97	21.24	66,381	+0.20(+0.96%)
Feb 24, 2003	21.55	21.55	21.04	21.04	28,185	-0.54(-2.50%)
Feb 21, 2003	21.49	21.59	21.37	21.58	44,048	+0.14(+0.67%)
Feb 20, 2003	21.40	21.54	21.36	21.44	42,354	-0.01(-0.06%)
Feb 19, 2003	21.34	21.52	21.32	21.45	75,160	+0.03(+0.12%)
Feb 18, 2003	21.19	21.43	21.19	21.43	62,839	+0.23(+1.10%)
Feb 14, 2003	20.71	21.20	20.67	21.19	34,961	+0.46(+2.21%)
Feb 13, 2003	20.76	20.87	20.56	20.73	45,281	-0.17(-0.83%)
Feb 12, 2003	21.10	21.24	20.90	20.91	34,191	-0.16(-0.77%)
Feb 11, 2003	21.00	21.30	21.00	21.07	53,597	+0.00(+0.00%)
Feb 10, 2003	20.78	21.08	20.78	21.07	87,943	+0.08(+0.37%)
Feb 07, 2003	20.87	21.04	20.78	20.99	51,287	+0.09(+0.43%)
Feb 06, 2003	20.97	21.04	20.71	20.90	48,361	+0.12(+0.56%)
Feb 05, 2003	20.88	21.13	20.68	20.78	38,350	-0.21(-0.99%)
Feb 04, 2003	21.04	21.10	20.91	20.99	17,557	-0.11(-0.52%)
Feb 03, 2003	21.15	21.29	21.10	21.10	36,040	-0.10(-0.46%)
Jan 31, 2003	21.10	21.26	20.91	21.20	40,506	+0.10(+0.46%)
Jan 30, 2003	21.01	21.10	20.87	21.10	29,552	+0.09(+0.43%)
Jan 29, 2003	20.86	21.06	20.46	21.01	43,586	-0.03(-0.15%)
Jan 28, 2003	20.75	21.06	20.74	21.04	105,809	+0.34(+1.67%)
Jan 27, 2003	20.72	21.05	20.56	20.70	38,350	-0.16(-0.75%)
Jan 24, 2003	20.94	21.10	20.84	20.85	85,787	-0.11(-0.54%)
Jan 23, 2003	20.99	21.06	20.94	20.97	38,504	+0.01(+0.07%)
Jan 22, 2003	20.82	21.06	20.72	20.95	130,452	+0.20(+0.97%)
Jan 21, 2003	20.87	20.87	20.61	20.75	78,702	-0.10(-0.50%)
Jan 17, 2003	20.87	20.98	20.76	20.85	19,868	-0.05(-0.22%)
Jan 16, 2003	21.07	21.19	20.74	20.90	63,763	-0.29(-1.38%)
Jan 15, 2003	21.10	21.24	20.96	21.19	38,504	-0.14(-0.64%)
Jan 14, 2003	21.32	21.45	21.30	21.33	24,334	+0.00(+0.00%)
Jan 13, 2003	21.16	21.33	21.08	21.33	43,124	+0.23(+1.08%)
Jan 10, 2003	21.10	21.30	20.92	21.10	57,602	-0.18(-0.85%)
Jan 09, 2003	21.26	21.33	21.09	21.28	61,606	-0.04(-0.18%)
Jan 08, 2003	21.26	21.41	21.10	21.32	46,667	-0.07(-0.33%)
Jan 07, 2003	21.45	21.56	21.27	21.39	130,914	-0.10(-0.48%)
Jan 06, 2003	21.34	21.56	21.34	21.50	65,919	+0.23(+1.10%)
Jan 03, 2003	21.31	21.42	21.13	21.26	74,390	-0.05(-0.21%)
Jan 02, 2003	21.03	21.39	20.98	21.31	84,247	+0.28(+1.33%)
Dec 31, 2002	20.84	21.17	20.71	21.03	119,363	+0.25(+1.19%)
Dec 30, 2002	20.71	20.84	20.55	20.78	101,959	+0.14(+0.66%)
Dec 27, 2002	20.98	21.00	20.50	20.65	32,959	-0.25(-1.18%)
Dec 26, 2002	20.90	20.97	20.74	20.89	32,805	+0.03(+0.16%)
Dec 24, 2002	20.99	21.02	20.85	20.86	20,638	-0.16(-0.74%)
Dec 23, 2002	19.93	21.02	19.93	21.02	66,227	+0.28(+1.35%)
Dec 20, 2002	19.93	20.76	19.93	20.74	142,003	+0.67(+3.33%)
Dec 19, 2002	20.58	20.61	19.91	20.07	73,774	-0.49(-2.37%)
Dec 18, 2002	20.61	20.76	20.36	20.56	60,682	-0.15(-0.72%)
Dec 17, 2002	20.85	20.91	20.70	20.71	76,238	-0.22(-1.05%)
Dec 16, 2002	21.16	21.16	20.78	20.93	60,836	-0.14(-0.68%)
Dec 13, 2002	21.12	21.30	20.88	21.07	53,135	-0.27(-1.28%)
Dec 12, 2002	20.91	21.35	20.81	21.34	31,265	+0.13(+0.61%)
Dec 11, 2002	20.74	21.36	20.74	21.21	70,847	+0.34(+1.62%)
Dec 10, 2002	20.80	21.06	20.56	20.87	70,539	+0.05(+0.25%)
Dec 09, 2002	20.80	21.13	20.67	20.82	63,917	-0.25(-1.20%)
Dec 06, 2002	20.58	21.08	20.48	21.08	98,879	+0.58(+2.85%)
Dec 05, 2002	20.84	20.84	20.45	20.49	34,191	-0.41(-1.96%)
Dec 04, 2002	20.60	21.06	20.60	20.90	26,336	-0.06(-0.31%)
Dec 03, 2002	21.05	21.08	20.39	20.97	101,035	-0.13(-0.62%)
Dec 02, 2002	21.32	21.32	20.89	21.10	143,390	-0.23(-1.07%)
Nov 29, 2002	21.34	21.44	20.93	21.32	19,868	-0.11(-0.51%)
Nov 27, 2002	21.14	21.52	20.95	21.43	63,455	+0.30(+1.41%)
Nov 26, 2002	21.43	21.45	20.72	21.13	66,381	-0.55(-2.54%)
Nov 25, 2002	21.50	21.91	21.36	21.69	66,535	+0.18(+0.85%)
Nov 22, 2002	21.82	21.84	21.45	21.50	36,040	-0.23(-1.05%)
Nov 21, 2002	21.48	21.85	20.91	21.73	117,823	+0.25(+1.18%)
Nov 20, 2002	20.79	21.52	20.42	21.48	149,704	+0.55(+2.64%)
Nov 19, 2002	20.84	21.15	20.78	20.93	84,247	+0.19(+0.91%)
Nov 18, 2002	21.02	21.24	20.65	20.74	96,106	-0.28(-1.33%)
Nov 15, 2002	21.06	21.15	20.62	21.02	217,010	-0.05(-0.22%)
Nov 14, 2002	20.04	21.07	20.04	21.06	242,885	+0.84(+4.14%)
Nov 13, 2002	20.13	20.32	19.78	20.23	224,095	+0.10(+0.48%)
Nov 12, 2002	20.48	20.48	19.73	20.13	693,231	-0.51(-2.45%)
Nov 11, 2002	20.78	20.91	20.49	20.63	60,220	-0.34(-1.61%)
Nov 08, 2002	21.00	21.17	20.52	20.97	144,160	-0.14(-0.67%)
Nov 07, 2002	21.62	21.62	20.91	21.11	90,562	-0.67(-3.07%)
Nov 06, 2002	21.53	21.91	21.21	21.78	149,550	+0.30(+1.39%)
Nov 05, 2002	21.27	21.61	21.19	21.48	111,662	+0.22(+1.04%)
Nov 04, 2002	21.71	21.71	21.22	21.26	99,341	-0.34(-1.59%)
Nov 01, 2002	21.42	21.72	21.34	21.61	145,700	+0.30(+1.40%)
Oct 31, 2002	21.53	21.74	21.17	21.31	117,053	-0.14(-0.64%)
Oct 30, 2002	21.50	21.59	21.41	21.45	143,474	-0.01(-0.06%)
Oct 29, 2002	21.79	21.81	21.43	21.46	142,311	-0.40(-1.81%)
Oct 28, 2002	22.23	22.24	21.76	21.85	123,521	-0.21(-0.97%)
Oct 25, 2002	21.75	22.53	21.75	22.07	82,975	+0.18(+0.83%)
Oct 24, 2002	22.53	22.53	21.69	21.89	73,774	-0.19(-0.85%)
Oct 23, 2002	22.14	22.33	21.69	22.08	62,222	-0.26(-1.16%)
Oct 22, 2002	22.56	22.58	22.24	22.34	34,854	-0.25(-1.09%)
Oct 21, 2002	22.33	22.69	21.93	22.58	74,236	+0.23(+1.02%)
Oct 18, 2002	22.42	22.66	22.16	22.35	62,067	-0.06(-0.29%)
Oct 17, 2002	22.24	22.82	22.04	22.42	55,339	-0.13(-0.58%)
Oct 16, 2002	22.08	22.55	22.01	22.55	47,899	+0.29(+1.28%)
Oct 15, 2002	22.05	22.52	21.83	22.26	130,606	+0.37(+1.69%)
Oct 14, 2002	21.42	22.05	20.91	21.89	181,894	+0.66(+3.12%)
Oct 11, 2002	20.10	21.56	19.93	21.23	20,499,686	+1.29(+6.48%)
Oct 10, 2002	18.84	20.46	18.82	19.94	402,292	+1.39(+7.49%)
Oct 09, 2002	18.57	18.89	18.31	18.55	277,749	+0.07(+0.39%)
Oct 08, 2002	18.19	19.08	18.02	18.48	51,133	+0.27(+1.50%)
Oct 07, 2002	18.83	18.86	18.02	18.21	314,965	-0.54(-2.88%)
Oct 04, 2002	19.67	19.67	18.75	18.75	462,818	-0.86(-4.37%)
Oct 03, 2002	20.77	20.77	19.50	19.60	116,591	-0.93(-4.55%)
Oct 02, 2002	20.78	21.30	20.19	20.54	109,814	-0.47(-2.23%)
Oct 01, 2002	20.78	21.02	20.61	21.00	117,207	-0.10(-0.46%)
Sep 30, 2002	20.58	21.10	20.39	21.10	45,261	+0.30(+1.44%)
Sep 27, 2002	21.07	21.26	20.39	20.80	37,734	-0.27(-1.26%)
Sep 26, 2002	20.55	21.10	20.55	21.07	33,113	+0.64(+3.15%)
Sep 25, 2002	19.85	20.69	19.67	20.43	45,967	+0.52(+2.61%)
Sep 24, 2002	19.97	20.19	19.89	19.91	69,426	-0.29(-1.41%)
Sep 23, 2002	20.58	20.58	19.87	20.19	75,622	-0.44(-2.11%)
Sep 20, 2002	21.03	21.04	20.63	20.63	23,410	-0.48(-2.28%)
Sep 19, 2002	21.21	21.26	21.04	21.11	42,816	-0.09(-0.43%)
Sep 18, 2002	21.44	21.50	21.10	21.20	54,060	-0.33(-1.54%)
Sep 17, 2002	21.49	21.88	21.44	21.53	430,809	-0.12(-0.57%)
Sep 16, 2002	21.69	21.69	21.49	21.65	12,475	-0.25(-1.16%)
Sep 13, 2002	22.08	22.08	21.68	21.91	64,069	-0.17(-0.77%)
Sep 12, 2002	21.92	22.08	21.92	22.08	83,477	+0.06(+0.27%)
Sep 11, 2002	21.98	22.10	21.98	22.02	48,669	-0.10(-0.45%)
Sep 10, 2002	21.98	22.24	21.98	22.12	83,786	+0.14(+0.63%)
Sep 09, 2002	21.77	22.21	21.43	21.98	164,442	+0.21(+0.95%)
Sep 06, 2002	21.97	22.07	21.54	21.77	29,448	+0.04(+0.18%)
Sep 05, 2002	21.56	21.82	21.47	21.73	39,120	-0.01(-0.06%)
Sep 04, 2002	21.74	21.91	21.52	21.74	73,587	+0.25(+1.15%)
Sep 03, 2002	21.58	21.63	21.43	21.50	88,598	-0.13(-0.60%)
Aug 30, 2002	21.56	21.85	21.43	21.63	20,638	+0.07(+0.30%)
Aug 29, 2002	21.43	21.61	21.43	21.56	77,162	+0.01(+0.06%)
Aug 28, 2002	21.37	21.89	21.37	21.55	62,518	-0.20(-0.93%)
Aug 27, 2002	21.59	21.97	21.43	21.75	46,205	+0.23(+1.06%)
Aug 26, 2002	21.34	21.58	21.20	21.52	23,851	+0.16(+0.73%)
Aug 23, 2002	21.39	21.61	21.34	21.37	14,015	-0.14(-0.63%)
Aug 22, 2002	21.43	21.67	21.43	21.50	19,252	-0.11(-0.51%)
Aug 21, 2002	21.21	21.72	21.20	21.61	4,851,541	+0.34(+1.62%)
Aug 20, 2002	21.38	21.46	21.20	21.27	25,559	+0.14(+0.68%)
Aug 16, 2002	20.48	21.22	20.48	21.13	24,961	+0.13(+0.62%)
Aug 15, 2002	20.77	21.00	20.46	21.00	45,961	+0.22(+1.06%)
Aug 14, 2002	21.12	21.15	20.45	20.78	57,851	+0.10(+0.47%)
Aug 13, 2002	20.70	21.14	20.45	20.68	65,465	+0.07(+0.35%)
Aug 12, 2002	20.77	20.77	20.48	20.61	23,256	+0.08(+0.41%)
Aug 07, 2002	19.92	20.52	19.81	20.52	20,484	+0.36(+1.80%)
Aug 06, 2002	19.74	20.45	19.51	20.16	61,135	+0.23(+1.14%)
Aug 05, 2002	20.19	20.30	19.80	19.93	25,123	-0.26(-1.29%)
Aug 02, 2002	20.13	20.53	19.93	20.19	137,691	+0.03(+0.13%)
Aug 01, 2002	20.43	20.43	19.81	20.17	53,906	-0.19(-0.96%)
Jul 31, 2002	19.69	20.46	19.45	20.36	69,923	+0.49(+2.48%)
Jul 30, 2002	19.60	20.09	19.02	19.87	121,265	+0.28(+1.43%)
Jul 29, 2002	19.51	19.60	19.15	19.59	103,653	+0.30(+1.55%)
Jul 26, 2002	18.69	19.54	18.69	19.29	83,939	+0.30(+1.57%)
Jul 25, 2002	18.50	19.12	18.49	18.99	68,519	+0.48(+2.60%)
Jul 24, 2002	18.31	19.01	17.40	18.51	147,240	-0.13(-0.70%)
Jul 23, 2002	19.67	19.67	17.91	18.64	187,130	-1.19(-5.99%)
Jul 22, 2002	20.25	20.25	19.69	19.83	61,783	-0.82(-3.96%)
Jul 19, 2002	19.85	20.65	19.66	20.65	55,138	+0.51(+2.55%)
Jul 17, 2002	20.13	20.53	19.98	20.13	141,541	-1.02(-4.82%)
Jul 12, 2002	21.71	21.71	21.11	21.15	60,836	-0.55(-2.51%)
Jul 11, 2002	21.75	21.75	21.49	21.70	80,705	+0.14(+0.63%)
Jul 10, 2002	21.50	21.78	21.47	21.56	43,278	+0.29(+1.37%)
Jul 09, 2002	21.75	21.91	21.27	21.27	58,526	-0.42(-1.92%)
Jul 08, 2002	21.74	21.74	21.69	21.69	96,568	-0.06(-0.27%)
Jul 05, 2002	21.32	21.74	21.32	21.74	3,542	+0.42(+1.98%)
Jul 04, 2002	21.28	21.47	21.26	21.32	57,294	+0.00(+0.00%)
Jul 03, 2002	21.28	21.47	21.26	21.32	57,294	-0.21(-0.97%)
Jul 02, 2002	21.59	21.76	21.33	21.53	99,341	-0.28(-1.28%)
Jul 01, 2002	21.72	21.96	21.57	21.81	165,414	+0.08(+0.39%)
Jun 28, 2002	21.20	22.02	21.20	21.72	451,116	+0.14(+0.63%)
Jun 27, 2002	20.97	21.59	20.94	21.59	136,767	+0.42(+1.96%)
Jun 26, 2002	21.47	21.59	20.78	21.17	252,434	-0.47(-2.16%)
Jun 25, 2002	21.62	22.03	21.61	21.64	132,300	-0.12(-0.54%)
Jun 21, 2002	21.76	22.08	21.75	21.76	104,115	-0.45(-2.05%)
Jun 20, 2002	21.89	22.34	21.74	22.21	127,218	+0.45(+2.09%)
Jun 19, 2002	21.59	21.91	21.59	21.76	64,533	+0.01(+0.06%)
Jun 18, 2002	21.88	21.88	21.63	21.74	42,970	-0.13(-0.59%)
Jun 17, 2002	21.37	21.88	21.32	21.87	51,133	+0.46(+2.15%)
Jun 14, 2002	20.91	21.49	20.80	21.41	84,709	-0.01(-0.06%)
Jun 12, 2002	21.34	21.76	21.04	21.43	59,604	+0.09(+0.43%)
Jun 11, 2002	20.97	21.78	20.97	21.34	83,785	-0.40(-1.85%)
Jun 10, 2002	21.92	22.00	21.52	21.74	27,569	-0.18(-0.80%)
Jun 07, 2002	21.36	22.00	21.04	21.91	35,423	+0.23(+1.08%)
Jun 06, 2002	21.82	22.04	21.43	21.68	198,066	-0.25(-1.13%)
Jun 05, 2002	22.05	22.29	21.72	21.93	42,354	-0.79(-3.49%)
May 31, 2002	22.27	22.92	22.27	22.72	99,341	-0.06(-0.26%)
May 28, 2002	22.48	22.89	22.24	22.78	89,638	+0.05(+0.20%)
May 27, 2002	22.63	22.89	22.10	22.73	224,249	+0.00(+0.00%)
May 24, 2002	22.63	22.89	22.10	22.73	224,249	-0.05(-0.23%)
May 23, 2002	22.67	22.91	22.43	22.78	26,336	+0.19(+0.83%)
May 22, 2002	23.23	23.23	22.08	22.59	176,965	-0.13(-0.57%)
May 21, 2002	23.21	23.37	22.63	22.72	198,990	-0.62(-2.64%)
May 20, 2002	23.70	23.70	23.23	23.34	63,763	-0.37(-1.56%)
May 17, 2002	23.57	23.71	23.37	23.71	84,709	+0.21(+0.88%)
May 16, 2002	23.22	23.60	22.98	23.50	298,793	+0.25(+1.06%)
May 15, 2002	23.14	23.26	22.77	23.26	145,546	+0.53(+2.31%)
May 14, 2002	22.39	22.87	22.21	22.73	110,892	+0.34(+1.51%)
May 13, 2002	21.49	22.40	21.49	22.39	50,979	+0.33(+1.50%)
May 10, 2002	22.11	22.24	21.88	22.06	61,144	-0.02(-0.09%)
May 09, 2002	22.05	22.20	22.05	22.08	57,910	+0.21(+0.95%)
May 08, 2002	21.48	21.91	21.48	21.87	150,071	+0.32(+1.49%)
May 07, 2002	21.40	21.55	21.40	21.55	37,438	+0.05(+0.23%)
May 06, 2002	21.49	21.57	21.40	21.50	53,936	+0.01(+0.03%)
May 03, 2002	21.28	21.56	21.27	21.50	110,253	+0.05(+0.24%)
May 02, 2002	21.56	21.56	21.27	21.45	67,896	+0.01(+0.06%)

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.