Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.89	19.89	19.89	19.89	375	+0.04(+0.19%)
Apr 29, 2003	19.96	19.96	19.86	19.86	1,127	+0.07(+0.35%)
Apr 28, 2003	19.81	19.81	19.79	19.79	2,819	+0.19(+0.95%)
Apr 25, 2003	19.60	19.60	19.60	19.60	187	-0.03(-0.14%)
Apr 24, 2003	19.79	19.79	19.63	19.63	1,691	+0.01(+0.03%)
Apr 23, 2003	19.36	19.62	19.36	19.62	29,703	+0.50(+2.61%)
Apr 22, 2003	18.88	19.12	18.80	19.12	16,731	+0.29(+1.55%)
Apr 21, 2003	18.99	18.99	18.83	18.83	751	-0.27(-1.39%)
Apr 17, 2003	18.91	19.10	18.91	19.10	1,691	+0.43(+2.28%)
Apr 16, 2003	18.54	18.67	18.54	18.67	2,255	-0.29(-1.54%)
Apr 15, 2003	18.94	19.07	18.83	18.96	9,587	+0.08(+0.42%)
Apr 14, 2003	18.72	18.88	18.72	18.88	1,127	+0.29(+1.57%)
Apr 11, 2003	18.59	18.59	18.59	18.59	375	+0.03(+0.14%)
Apr 10, 2003	18.67	18.67	18.46	18.56	1,691	-0.16(-0.85%)
Apr 09, 2003	18.80	18.88	18.72	18.72	7,143	+0.00(+0.00%)
Apr 08, 2003	18.94	18.94	18.72	18.72	13,347	-0.11(-0.56%)
Apr 07, 2003	19.04	19.26	18.75	18.83	3,947	+0.40(+2.16%)
Apr 04, 2003	18.43	18.43	18.43	18.43	187	-0.19(-1.03%)
Apr 03, 2003	18.96	18.96	18.62	18.62	28,011	-0.31(-1.66%)
Apr 02, 2003	18.75	18.94	18.75	18.94	375	+0.72(+3.94%)
Apr 01, 2003	18.06	18.22	18.06	18.22	375	+0.23(+1.30%)
Mar 31, 2003	17.98	17.98	17.98	17.98	375	-0.34(-1.86%)
Mar 28, 2003	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Mar 27, 2003	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Mar 26, 2003	18.32	18.32	18.32	18.32	751	+0.00(+0.00%)
Mar 25, 2003	18.09	18.48	18.09	18.32	1,503	+0.00(+0.00%)
Mar 24, 2003	18.48	18.50	18.31	18.32	1,503	-0.43(-2.27%)
Mar 21, 2003	18.75	18.75	18.75	18.75	1,879	+0.11(+0.57%)
Mar 20, 2003	18.27	18.64	18.27	18.64	2,255	+0.19(+1.01%)
Mar 19, 2003	18.46	18.46	18.46	18.46	375	+0.29(+1.61%)
Mar 18, 2003	18.40	18.46	18.17	18.17	1,503	-0.08(-0.44%)
Mar 17, 2003	17.87	18.25	17.87	18.25	1,127	+0.29(+1.63%)
Mar 14, 2003	17.95	17.95	17.95	17.95	375	+0.80(+4.65%)
Mar 13, 2003	17.10	17.26	17.10	17.15	2,067	+0.64(+3.86%)
Mar 12, 2003	16.68	16.78	16.52	16.52	11,091	-0.35(-2.05%)
Mar 11, 2003	17.02	17.02	16.86	16.86	939	+0.05(+0.32%)
Mar 10, 2003	16.81	16.81	16.81	16.81	375	-0.85(-4.82%)
Mar 07, 2003	17.37	17.66	17.37	17.66	939	+0.10(+0.58%)
Mar 06, 2003	17.82	17.82	17.55	17.56	1,879	-0.45(-2.48%)
Mar 05, 2003	17.98	18.03	17.98	18.01	939	+0.00(+0.00%)
Mar 04, 2003	17.85	18.01	17.85	18.01	939	-0.19(-1.02%)
Mar 03, 2003	18.19	18.19	18.19	18.19	0	+0.00(+0.00%)
Feb 28, 2003	18.11	18.27	18.11	18.19	1,879	+0.11(+0.62%)
Feb 27, 2003	18.08	18.08	18.08	18.08	0	+0.00(+0.00%)
Feb 26, 2003	18.03	18.08	18.03	18.08	1,879	+0.13(+0.74%)
Feb 25, 2003	17.95	17.95	17.95	17.95	187	-0.51(-2.74%)
Feb 24, 2003	18.30	18.45	18.30	18.45	751	-0.27(-1.45%)
Feb 21, 2003	18.72	18.72	18.72	18.72	1,315	+0.24(+1.30%)
Feb 20, 2003	18.93	18.93	18.48	18.48	1,315	-0.48(-2.52%)
Feb 19, 2003	19.12	19.12	18.96	18.96	4,135	-0.37(-1.90%)
Feb 18, 2003	19.33	19.33	19.33	19.33	1,691	+0.42(+2.22%)
Feb 14, 2003	18.91	18.91	18.91	18.91	18,799	+0.29(+1.57%)
Feb 13, 2003	18.51	18.62	18.51	18.62	3,571	-0.30(-1.57%)
Feb 12, 2003	18.88	19.09	18.88	18.92	1,503	-0.18(-0.92%)
Feb 11, 2003	18.97	19.09	18.97	19.09	2,443	+0.39(+2.08%)
Feb 10, 2003	18.70	18.70	18.70	18.70	751	-0.35(-1.81%)
Feb 07, 2003	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Feb 06, 2003	19.15	19.15	19.05	19.05	375	-0.31(-1.59%)
Feb 05, 2003	19.36	19.36	19.36	19.36	187	+0.23(+1.20%)
Feb 04, 2003	19.15	19.15	19.13	19.13	375	+0.16(+0.87%)
Jan 31, 2003	18.96	18.96	18.96	18.96	187	-0.27(-1.41%)
Jan 30, 2003	19.23	19.23	19.23	19.23	0	+0.00(+0.00%)
Jan 29, 2003	19.15	19.23	19.15	19.23	5,075	+0.06(+0.31%)
Jan 28, 2003	19.23	19.28	19.18	19.18	8,835	-0.23(-1.21%)
Jan 27, 2003	19.05	19.42	19.05	19.41	4,135	-0.41(-2.07%)
Jan 24, 2003	19.82	19.82	19.82	19.82	939	-0.07(-0.35%)
Jan 23, 2003	20.47	20.47	19.89	19.89	3,007	-0.54(-2.63%)
Jan 22, 2003	20.34	20.50	20.34	20.43	1,315	+0.00(+0.00%)
Jan 21, 2003	20.71	20.71	20.43	20.43	4,323	-0.32(-1.54%)
Jan 17, 2003	20.75	20.75	20.75	20.75	2,255	-0.24(-1.14%)
Jan 16, 2003	21.15	21.43	20.98	20.98	3,383	-0.16(-0.78%)
Jan 15, 2003	21.43	21.43	21.14	21.15	1,127	-0.44(-2.04%)
Jan 14, 2003	21.28	21.59	21.28	21.59	6,579	+0.26(+1.22%)
Jan 13, 2003	21.02	21.33	21.02	21.33	5,639	+0.32(+1.54%)
Jan 10, 2003	20.75	21.01	20.75	21.01	375	+0.01(+0.03%)
Jan 09, 2003	21.00	21.00	21.00	21.00	2,631	+0.21(+1.00%)
Jan 08, 2003	20.74	20.80	20.67	20.79	39,479	-0.37(-1.76%)
Jan 07, 2003	21.09	21.17	21.09	21.17	10,339	-0.29(-1.36%)
Jan 06, 2003	20.74	21.46	20.74	21.46	10,151	+1.13(+5.57%)
Jan 03, 2003	20.26	20.47	20.26	20.32	18,423	+0.09(+0.45%)
Jan 02, 2003	19.78	20.23	19.78	20.23	6,391	+0.69(+3.54%)
Dec 31, 2002	19.54	19.54	19.54	19.54	187	+0.15(+0.77%)
Dec 30, 2002	19.34	19.39	19.29	19.39	3,571	+0.06(+0.30%)
Dec 27, 2002	19.50	19.54	19.34	19.34	4,323	-0.64(-3.20%)
Dec 26, 2002	19.94	20.11	19.94	19.97	1,879	-0.10(-0.50%)
Dec 24, 2002	20.07	20.07	20.07	20.07	0	+0.00(+0.00%)
Dec 23, 2002	19.97	20.07	19.97	20.07	751	-0.09(-0.42%)
Dec 20, 2002	20.16	20.16	20.16	20.16	939	+0.34(+1.72%)
Dec 19, 2002	19.87	20.07	19.82	19.82	6,579	-0.24(-1.19%)
Dec 18, 2002	20.06	20.06	20.06	20.06	187	-0.16(-0.79%)
Dec 17, 2002	20.33	20.37	20.22	20.22	2,819	-0.07(-0.37%)
Dec 16, 2002	19.97	20.31	19.97	20.29	3,007	-0.23(-1.14%)
Dec 13, 2002	19.61	20.53	19.61	20.53	13,159	+0.62(+3.13%)
Dec 12, 2002	19.90	19.90	19.90	19.90	751	+0.16(+0.84%)
Dec 11, 2002	19.66	19.87	19.66	19.74	1,315	+0.05(+0.27%)
Dec 10, 2002	19.84	19.84	19.69	19.69	939	-0.26(-1.31%)
Dec 09, 2002	20.09	20.18	19.95	19.95	4,511	-0.01(-0.03%)
Dec 06, 2002	19.95	19.95	19.95	19.95	187	-0.60(-2.90%)
Dec 05, 2002	20.71	20.71	20.45	20.55	2,819	-0.22(-1.05%)
Dec 04, 2002	20.38	20.77	20.38	20.77	2,443	-0.21(-1.01%)
Dec 03, 2002	21.06	21.06	20.98	20.98	375	-0.16(-0.76%)
Dec 02, 2002	21.56	21.57	21.01	21.14	10,527	+0.19(+0.91%)
Nov 29, 2002	21.10	21.10	20.90	20.95	173,520	+0.02(+0.10%)
Nov 27, 2002	20.69	20.93	20.69	20.93	18,047	+0.47(+2.29%)
Nov 26, 2002	20.54	20.58	20.35	20.46	3,195	-0.71(-3.34%)
Nov 25, 2002	20.89	21.17	20.82	21.17	9,587	+0.08(+0.38%)
Nov 22, 2002	20.93	21.14	20.93	21.09	2,443	+0.00(+0.00%)
Nov 21, 2002	20.55	21.09	20.45	21.09	9,963	+0.84(+4.15%)
Nov 20, 2002	19.86	20.25	19.86	20.25	563	+0.46(+2.31%)
Nov 19, 2002	19.88	19.89	19.79	19.79	6,203	-0.39(-1.95%)
Nov 18, 2002	20.29	20.31	20.16	20.18	19,363	+0.13(+0.66%)
Nov 15, 2002	19.89	20.05	19.89	20.05	18,987	+0.26(+1.32%)
Nov 14, 2002	19.79	19.79	19.79	19.79	18,799	+0.54(+2.79%)
Nov 13, 2002	19.25	19.25	19.25	19.25	1,503	-0.59(-2.95%)
Nov 12, 2002	19.50	19.84	19.48	19.84	5,639	+0.28(+1.44%)
Nov 11, 2002	19.55	19.55	19.55	19.55	0	+0.00(+0.00%)
Nov 08, 2002	19.55	19.55	19.55	19.55	187	-0.10(-0.49%)
Nov 07, 2002	19.65	19.65	19.65	19.65	187	+0.04(+0.22%)
Nov 06, 2002	20.03	20.03	19.61	19.61	3,383	-0.50(-2.49%)
Nov 05, 2002	19.97	20.11	19.97	20.11	1,315	+0.40(+2.05%)
Nov 04, 2002	20.15	20.21	19.70	19.70	2,443	+0.50(+2.60%)
Nov 01, 2002	19.20	19.20	19.20	19.20	187	+0.19(+1.01%)
Oct 31, 2002	19.07	19.07	19.01	19.01	24,251	+0.02(+0.08%)
Oct 30, 2002	18.80	19.00	18.62	19.00	2,819	+0.09(+0.48%)
Oct 29, 2002	18.90	18.90	18.90	18.90	187	-0.16(-0.84%)
Oct 28, 2002	19.18	19.52	19.06	19.06	5,451	+0.16(+0.84%)
Oct 25, 2002	18.90	18.90	18.90	18.90	563	-0.03(-0.14%)
Oct 24, 2002	18.93	18.93	18.93	18.93	187	+0.66(+3.64%)
Oct 23, 2002	18.14	18.27	18.14	18.27	2,443	-0.04(-0.20%)
Oct 22, 2002	18.56	18.56	18.30	18.30	6,203	+0.13(+0.73%)
Oct 21, 2002	18.02	18.32	17.85	18.17	7,895	+0.12(+0.65%)
Oct 18, 2002	18.03	18.05	18.03	18.05	1,315	-0.08(-0.44%)
Oct 17, 2002	18.16	18.16	18.01	18.13	132,349	+0.87(+5.02%)
Oct 16, 2002	17.81	17.81	17.27	17.27	3,195	-0.66(-3.68%)
Oct 15, 2002	17.55	17.93	17.55	17.93	1,127	+1.11(+6.61%)
Oct 14, 2002	17.12	17.12	16.81	16.81	4,323	-0.63(-3.60%)
Oct 11, 2002	17.07	17.44	17.04	17.44	6,579	+0.61(+3.63%)
Oct 10, 2002	16.17	16.83	16.17	16.83	9,023	+1.08(+6.86%)
Oct 09, 2002	16.09	16.09	15.75	15.75	5,827	-0.44(-2.73%)
Oct 08, 2002	16.19	16.19	16.19	16.19	3,007	-0.05(-0.33%)
Oct 07, 2002	16.23	16.26	16.23	16.25	1,315	-0.14(-0.84%)
Oct 04, 2002	16.49	16.49	16.38	16.38	11,467	-0.10(-0.61%)
Oct 03, 2002	16.41	16.48	16.41	16.48	5,263	+0.69(+4.34%)
Oct 02, 2002	15.80	15.80	15.80	15.80	3,195	-0.37(-2.30%)
Oct 01, 2002	15.43	16.17	15.43	16.17	9,023	+0.64(+4.15%)
Sep 30, 2002	15.69	15.69	15.53	15.53	563	-0.27(-1.72%)
Sep 27, 2002	16.14	16.14	15.79	15.80	2,443	-0.25(-1.56%)
Sep 26, 2002	16.04	16.05	16.04	16.05	3,759,928	-0.06(-0.40%)
Sep 25, 2002	16.14	16.14	15.90	16.11	10,339	+0.21(+1.34%)
Sep 24, 2002	15.67	15.90	15.67	15.90	41,923	-0.24(-1.52%)
Sep 23, 2002	16.12	16.17	16.04	16.14	302,486	-0.63(-3.77%)
Sep 20, 2002	16.57	16.78	16.44	16.78	4,323	+0.05(+0.29%)
Sep 19, 2002	16.73	16.73	16.73	16.73	2,255	-0.39(-2.30%)
Sep 18, 2002	17.12	17.12	17.12	17.12	0	+0.00(+0.00%)
Sep 17, 2002	17.51	17.60	17.12	17.12	1,503	-0.14(-0.80%)
Sep 16, 2002	17.26	17.26	17.26	17.26	3,007	-0.29(-1.64%)
Sep 13, 2002	17.55	17.55	17.47	17.55	3,759	+0.12(+0.70%)
Sep 12, 2002	17.67	17.67	17.43	17.43	3,383	-0.15(-0.88%)
Sep 11, 2002	17.58	17.58	17.58	17.58	0	+0.00(+0.00%)
Sep 10, 2002	17.61	17.61	17.58	17.58	23,499	+0.34(+1.97%)
Sep 09, 2002	17.24	17.24	17.24	17.24	563	-0.39(-2.20%)
Sep 06, 2002	17.31	17.63	17.31	17.63	10,903	+0.55(+3.24%)
Sep 05, 2002	17.44	17.44	17.07	17.07	16,919	-0.53(-2.99%)
Sep 04, 2002	17.50	17.60	17.50	17.60	11,467	+0.05(+0.27%)
Sep 03, 2002	17.55	17.55	17.55	17.55	187	-0.54(-2.97%)
Aug 30, 2002	18.32	18.32	18.09	18.09	7,519	-0.52(-2.80%)
Aug 29, 2002	18.61	18.61	18.61	18.61	6,015	+0.21(+1.13%)
Aug 28, 2002	18.62	18.62	18.30	18.40	150,585	-0.32(-1.73%)
Aug 27, 2002	18.89	18.89	18.73	18.73	3,571	-0.29(-1.54%)
Aug 26, 2002	18.78	19.17	18.78	19.02	9,211	+0.51(+2.76%)
Aug 23, 2002	18.83	18.86	18.51	18.51	22,747	-0.67(-3.49%)
Aug 22, 2002	19.18	19.18	19.18	19.18	3,571	+0.01(+0.03%)
Aug 21, 2002	19.04	19.18	18.81	19.18	11,279	+0.55(+2.97%)
Aug 20, 2002	18.78	18.82	18.62	18.62	17,107	+0.17(+0.92%)
Aug 16, 2002	18.25	18.51	18.25	18.45	1,315	+0.31(+1.73%)
Aug 15, 2002	18.14	18.14	18.14	18.14	0	+0.00(+0.00%)
Aug 14, 2002	17.55	18.14	17.55	18.14	25,379	+0.88(+5.08%)
Aug 13, 2002	17.66	17.66	17.26	17.26	19,551	-0.35(-1.96%)
Aug 12, 2002	17.61	17.61	17.61	17.61	3,195	+0.64(+3.76%)
Aug 07, 2002	17.47	17.47	16.96	16.97	939	-0.34(-1.97%)
Aug 06, 2002	17.31	17.39	17.31	17.31	1,315	+0.32(+1.88%)
Aug 05, 2002	17.52	17.52	16.81	16.99	95,878	-0.54(-3.07%)
Aug 02, 2002	17.55	17.61	17.53	17.53	249,659	-0.46(-2.57%)
Aug 01, 2002	17.99	17.99	17.99	17.99	0	+0.00(+0.00%)
Jul 31, 2002	17.77	18.05	17.77	17.99	2,255	+0.18(+1.02%)
Jul 30, 2002	17.76	17.81	17.76	17.81	106,405	-0.12(-0.65%)
Jul 29, 2002	17.60	17.95	17.60	17.93	1,503	+0.75(+4.37%)
Jul 26, 2002	17.15	17.18	17.15	17.18	375	-0.24(-1.40%)
Jul 25, 2002	17.12	17.50	17.12	17.42	13,347	+0.86(+5.17%)
Jul 24, 2002	16.56	16.56	16.56	16.56	0	+0.00(+0.00%)
Jul 23, 2002	17.44	17.44	16.50	16.56	6,955	-1.10(-6.23%)
Jul 22, 2002	18.10	18.10	17.32	17.67	6,203	-1.43(-7.49%)
Jul 19, 2002	19.10	19.10	19.10	19.10	0	+0.00(+0.00%)
Jul 17, 2002	19.58	19.58	19.10	19.10	2,631	-0.06(-0.31%)
Jul 12, 2002	19.15	19.15	19.15	19.15	375	+0.14(+0.76%)
Jul 11, 2002	18.88	19.01	18.80	19.01	131,033	-0.03(-0.14%)
Jul 10, 2002	19.02	19.04	19.02	19.04	4,699	-0.16(-0.86%)
Jul 09, 2002	19.44	19.44	19.20	19.20	37,975	-0.21(-1.07%)
Jul 08, 2002	19.52	19.52	19.28	19.41	939	+0.39(+2.04%)
Jul 05, 2002	19.02	19.02	19.02	19.02	187	+0.78(+4.26%)
Jul 04, 2002	18.06	18.25	18.06	18.25	2,255	+0.00(+0.00%)
Jul 03, 2002	18.06	18.25	18.06	18.25	2,255	-0.03(-0.15%)
Jul 02, 2002	19.36	19.36	18.25	18.27	20,491	-0.90(-4.72%)
Jul 01, 2002	19.34	19.34	19.18	19.18	28,199	+0.24(+1.29%)
Jun 28, 2002	18.80	19.10	18.80	18.93	13,723	+0.54(+2.92%)
Jun 27, 2002	18.39	18.39	18.39	18.39	1,503	+0.55(+3.07%)
Jun 26, 2002	17.71	18.03	17.71	17.85	41,547	-0.88(-4.69%)
Jun 25, 2002	18.94	18.94	18.72	18.72	375	-0.21(-1.10%)
Jun 21, 2002	18.93	18.93	18.93	18.93	0	+0.00(+0.00%)
Jun 20, 2002	19.01	19.01	18.83	18.93	7,331	-0.24(-1.28%)
Jun 19, 2002	19.23	19.23	18.92	19.18	13,159	-0.51(-2.59%)
Jun 18, 2002	19.69	19.69	19.69	19.69	0	+0.00(+0.00%)
Jun 17, 2002	19.65	19.79	19.65	19.69	5,639	+0.48(+2.52%)
Jun 14, 2002	19.07	19.36	19.07	19.20	21,243	-0.98(-4.85%)
Jun 12, 2002	20.21	20.21	20.18	20.18	1,127	-0.35(-1.68%)
Jun 11, 2002	20.53	20.53	20.53	20.53	187	+0.05(+0.26%)
Jun 10, 2002	20.37	20.47	20.37	20.47	9,587	+0.03(+0.13%)
Jun 07, 2002	20.45	20.45	20.45	20.45	0	+0.00(+0.00%)
Jun 06, 2002	20.80	20.80	20.45	20.45	1,127	-0.36(-1.71%)
Jun 05, 2002	20.80	20.80	20.80	20.80	751	-0.68(-3.17%)
May 31, 2002	21.48	21.48	21.48	21.48	187	-0.13(-0.61%)
May 28, 2002	21.61	21.62	21.61	21.62	5,827	-0.37(-1.69%)
May 27, 2002	21.99	21.99	21.99	21.99	187	+0.00(+0.00%)
May 24, 2002	21.99	21.99	21.99	21.99	187	+0.08(+0.36%)
May 23, 2002	21.65	21.91	21.65	21.91	17,483	+0.06(+0.29%)
May 22, 2002	21.85	21.85	21.85	21.85	1,691,967	+0.00(+0.00%)
May 21, 2002	21.85	21.85	21.85	21.85	939	+0.30(+1.38%)
May 20, 2002	21.55	21.55	21.55	21.55	187	-0.07(-0.34%)
May 17, 2002	21.88	21.88	21.62	21.62	20,867	-0.13(-0.59%)
May 16, 2002	21.75	21.75	21.75	21.75	187	+0.49(+2.33%)
May 15, 2002	21.04	21.40	21.04	21.26	9,211	+0.24(+1.16%)
May 14, 2002	21.01	21.01	21.01	21.01	375	+0.56(+2.73%)
May 13, 2002	20.48	20.48	20.45	20.45	79,898	+0.08(+0.39%)
May 10, 2002	20.37	20.37	20.37	20.37	95,502	-0.66(-3.16%)
May 09, 2002	21.11	21.16	21.04	21.04	3,195	+0.15(+0.74%)
May 08, 2002	20.64	20.90	20.64	20.88	8,835	+0.67(+3.32%)
May 07, 2002	20.19	20.31	20.19	20.21	3,759	-0.37(-1.81%)
May 06, 2002	20.46	20.59	20.46	20.59	2,443	-0.02(-0.10%)
May 03, 2002	20.61	20.61	20.61	20.61	187	-0.73(-3.42%)
May 02, 2002	21.34	21.34	21.34	21.34	187	+0.09(+0.43%)

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.