Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.92	23.45	22.92	23.41	99,474	+0.36(+1.58%)
Apr 29, 2003	22.95	23.24	22.84	23.05	52,046	+0.12(+0.51%)
Apr 28, 2003	22.74	22.94	22.67	22.93	78,070	+0.20(+0.89%)
Apr 25, 2003	22.57	22.73	22.37	22.73	49,275	+0.16(+0.69%)
Apr 24, 2003	22.29	22.63	22.29	22.57	49,429	-0.12(-0.54%)
Apr 23, 2003	22.70	22.81	22.41	22.70	72,372	+0.08(+0.34%)
Apr 22, 2003	22.11	22.66	21.99	22.62	80,687	+0.47(+2.14%)
Apr 21, 2003	22.05	22.15	21.90	22.15	75,760	+0.13(+0.61%)
Apr 17, 2003	21.28	22.07	21.28	22.01	199,718	+0.73(+3.43%)
Apr 16, 2003	21.00	21.44	20.94	21.28	220,814	+0.25(+1.17%)
Apr 15, 2003	20.94	21.07	20.92	21.03	65,289	+0.09(+0.43%)
Apr 14, 2003	20.85	20.96	20.78	20.94	20,325	+0.16(+0.77%)
Apr 11, 2003	20.82	20.91	20.76	20.78	50,660	+0.04(+0.20%)
Apr 10, 2003	20.74	20.80	20.69	20.74	25,715	-0.01(-0.06%)
Apr 09, 2003	20.90	20.92	20.75	20.76	44,193	-0.22(-1.05%)
Apr 08, 2003	20.91	20.98	20.78	20.98	38,496	+0.18(+0.87%)
Apr 07, 2003	20.85	21.04	20.79	20.79	62,517	-0.05(-0.25%)
Apr 04, 2003	20.72	20.89	20.72	20.85	29,103	+0.16(+0.78%)
Apr 03, 2003	21.03	21.04	20.68	20.68	71,140	-0.35(-1.67%)
Apr 02, 2003	21.05	21.09	20.94	21.03	41,113	-0.05(-0.22%)
Apr 01, 2003	21.14	21.18	21.04	21.08	79,764	-0.14(-0.64%)
Mar 31, 2003	21.17	21.56	21.14	21.22	74,134	-0.01(-0.06%)
Mar 28, 2003	20.85	21.24	20.85	21.23	99,012	+0.24(+1.14%)
Mar 27, 2003	20.90	21.01	20.78	20.99	14,782	+0.14(+0.69%)
Mar 26, 2003	21.01	21.03	20.84	20.85	37,847	-0.16(-0.77%)
Mar 25, 2003	20.83	21.01	20.78	21.01	58,514	+0.12(+0.59%)
Mar 24, 2003	20.83	20.92	20.68	20.89	33,125	-0.01(-0.06%)
Mar 21, 2003	20.81	20.96	20.71	20.90	59,625	+0.14(+0.66%)
Mar 20, 2003	20.66	20.81	20.52	20.76	21,557	+0.16(+0.76%)
Mar 19, 2003	20.54	20.66	20.50	20.61	18,147	+0.03(+0.13%)
Mar 18, 2003	20.63	20.77	20.53	20.58	49,647	-0.23(-1.10%)
Mar 17, 2003	20.57	20.87	20.46	20.81	58,888	+0.16(+0.76%)
Mar 14, 2003	20.29	20.71	20.28	20.65	81,984	+0.24(+1.18%)
Mar 13, 2003	20.20	20.49	20.13	20.41	64,365	+0.28(+1.39%)
Mar 12, 2003	20.25	20.29	19.94	20.13	51,583	-0.21(-1.02%)
Mar 11, 2003	20.62	20.68	20.27	20.34	21,865	-0.28(-1.35%)
Mar 10, 2003	20.91	20.91	20.56	20.62	97,934	-0.29(-1.37%)
Mar 07, 2003	20.67	20.91	20.66	20.90	41,729	+0.23(+1.10%)
Mar 06, 2003	20.83	20.83	20.68	20.68	42,653	-0.16(-0.75%)
Mar 05, 2003	20.57	20.84	20.57	20.83	40,036	+0.19(+0.94%)
Mar 04, 2003	20.92	20.96	20.59	20.64	45,425	-0.36(-1.73%)
Mar 03, 2003	21.21	21.29	20.88	21.00	68,523	-0.08(-0.40%)
Feb 28, 2003	21.04	21.23	21.04	21.09	42,191	-0.01(-0.06%)
Feb 27, 2003	21.27	21.35	21.01	21.10	57,128	-0.16(-0.76%)
Feb 26, 2003	21.13	21.27	21.11	21.26	35,262	+0.01(+0.06%)
Feb 25, 2003	21.27	21.27	20.98	21.25	66,367	+0.20(+0.96%)
Feb 24, 2003	21.55	21.55	21.05	21.05	28,179	-0.54(-2.50%)
Feb 21, 2003	21.50	21.59	21.37	21.59	44,039	+0.14(+0.67%)
Feb 20, 2003	21.40	21.54	21.37	21.44	42,345	-0.01(-0.06%)
Feb 19, 2003	21.34	21.53	21.33	21.46	75,144	+0.03(+0.12%)
Feb 18, 2003	21.20	21.43	21.20	21.43	62,825	+0.23(+1.10%)
Feb 14, 2003	20.72	21.20	20.68	21.20	34,954	+0.46(+2.21%)
Feb 13, 2003	20.77	20.88	20.57	20.74	45,271	-0.17(-0.83%)
Feb 12, 2003	21.11	21.25	20.90	20.91	34,184	-0.16(-0.77%)
Feb 11, 2003	21.01	21.30	21.00	21.07	53,586	+0.00(+0.00%)
Feb 10, 2003	20.78	21.08	20.78	21.07	87,925	+0.08(+0.37%)
Feb 07, 2003	20.88	21.04	20.78	21.00	51,276	+0.09(+0.43%)
Feb 06, 2003	20.97	21.04	20.72	20.90	48,351	+0.12(+0.56%)
Feb 05, 2003	20.89	21.14	20.68	20.79	38,342	-0.21(-0.99%)
Feb 04, 2003	21.04	21.10	20.91	21.00	17,554	-0.11(-0.52%)
Feb 03, 2003	21.16	21.29	21.11	21.11	36,032	-0.10(-0.46%)
Jan 31, 2003	21.10	21.27	20.92	21.20	40,497	+0.10(+0.46%)
Jan 30, 2003	21.02	21.11	20.87	21.11	29,546	+0.09(+0.43%)
Jan 29, 2003	20.87	21.06	20.46	21.02	43,577	-0.03(-0.15%)
Jan 28, 2003	20.76	21.06	20.75	21.05	105,787	+0.34(+1.67%)
Jan 27, 2003	20.72	21.05	20.57	20.70	38,342	-0.16(-0.75%)
Jan 24, 2003	20.94	21.11	20.85	20.86	85,769	-0.11(-0.54%)
Jan 23, 2003	21.00	21.06	20.94	20.97	38,496	+0.01(+0.07%)
Jan 22, 2003	20.82	21.06	20.72	20.96	130,425	+0.20(+0.97%)
Jan 21, 2003	20.87	20.87	20.61	20.76	78,686	-0.10(-0.50%)
Jan 17, 2003	20.87	20.98	20.76	20.86	19,864	-0.05(-0.22%)
Jan 16, 2003	21.07	21.20	20.74	20.90	63,749	-0.29(-1.38%)
Jan 15, 2003	21.11	21.24	20.96	21.20	38,496	-0.14(-0.64%)
Jan 14, 2003	21.33	21.46	21.30	21.33	24,329	+0.00(+0.00%)
Jan 13, 2003	21.16	21.33	21.08	21.33	43,115	+0.23(+1.08%)
Jan 10, 2003	21.11	21.31	20.92	21.11	57,590	-0.18(-0.85%)
Jan 09, 2003	21.26	21.33	21.09	21.29	61,593	-0.04(-0.18%)
Jan 08, 2003	21.27	21.41	21.11	21.33	46,657	-0.07(-0.33%)
Jan 07, 2003	21.46	21.56	21.27	21.40	130,887	-0.10(-0.48%)
Jan 06, 2003	21.35	21.56	21.35	21.50	65,905	+0.23(+1.10%)
Jan 03, 2003	21.31	21.42	21.13	21.27	74,374	-0.05(-0.21%)
Jan 02, 2003	21.03	21.39	20.99	21.31	84,229	+0.28(+1.33%)
Dec 31, 2002	20.85	21.17	20.72	21.03	119,338	+0.25(+1.19%)
Dec 30, 2002	20.72	20.85	20.55	20.79	101,937	+0.14(+0.66%)
Dec 27, 2002	20.98	21.00	20.51	20.65	32,952	-0.25(-1.18%)
Dec 26, 2002	20.90	20.98	20.74	20.90	32,798	+0.03(+0.16%)
Dec 24, 2002	21.00	21.03	20.85	20.87	20,633	-0.16(-0.74%)
Dec 23, 2002	19.94	21.02	19.94	21.02	66,213	+0.28(+1.35%)
Dec 20, 2002	19.94	20.76	19.94	20.74	141,973	+0.67(+3.33%)
Dec 19, 2002	20.59	20.61	19.92	20.07	73,758	-0.49(-2.37%)
Dec 18, 2002	20.62	20.77	20.37	20.56	60,669	-0.15(-0.72%)
Dec 17, 2002	20.86	20.91	20.70	20.71	76,222	-0.22(-1.05%)
Dec 16, 2002	21.16	21.16	20.79	20.93	60,823	-0.14(-0.68%)
Dec 13, 2002	21.13	21.31	20.89	21.07	53,124	-0.27(-1.28%)
Dec 12, 2002	20.91	21.36	20.81	21.35	31,258	+0.13(+0.61%)
Dec 11, 2002	20.74	21.37	20.74	21.22	70,832	+0.34(+1.62%)
Dec 10, 2002	20.80	21.06	20.56	20.88	70,525	+0.05(+0.25%)
Dec 09, 2002	20.80	21.14	20.68	20.83	63,903	-0.25(-1.20%)
Dec 06, 2002	20.59	21.09	20.49	21.08	98,858	+0.58(+2.85%)
Dec 05, 2002	20.84	20.84	20.46	20.50	34,184	-0.41(-1.96%)
Dec 04, 2002	20.61	21.07	20.60	20.91	26,331	-0.06(-0.31%)
Dec 03, 2002	21.05	21.08	20.40	20.97	101,013	-0.13(-0.62%)
Dec 02, 2002	21.32	21.32	20.89	21.10	143,359	-0.23(-1.07%)
Nov 29, 2002	21.34	21.44	20.93	21.33	19,864	-0.11(-0.51%)
Nov 27, 2002	21.14	21.53	20.96	21.44	63,441	+0.30(+1.41%)
Nov 26, 2002	21.44	21.45	20.72	21.14	66,367	-0.55(-2.54%)
Nov 25, 2002	21.51	21.91	21.37	21.69	66,521	+0.18(+0.85%)
Nov 22, 2002	21.82	21.85	21.46	21.51	36,032	-0.23(-1.05%)
Nov 21, 2002	21.48	21.86	20.91	21.74	117,798	+0.25(+1.18%)
Nov 20, 2002	20.79	21.53	20.42	21.48	149,673	+0.55(+2.64%)
Nov 19, 2002	20.84	21.16	20.78	20.93	84,229	+0.19(+0.91%)
Nov 18, 2002	21.02	21.25	20.65	20.74	96,086	-0.28(-1.33%)
Nov 15, 2002	21.06	21.16	20.63	21.02	216,964	-0.05(-0.22%)
Nov 14, 2002	20.05	21.07	20.05	21.07	242,833	+0.84(+4.14%)
Nov 13, 2002	20.14	20.32	19.78	20.23	224,047	+0.10(+0.48%)
Nov 12, 2002	20.48	20.49	19.73	20.13	693,085	-0.51(-2.45%)
Nov 11, 2002	20.79	20.91	20.49	20.64	60,208	-0.34(-1.61%)
Nov 08, 2002	21.01	21.17	20.52	20.98	144,129	-0.14(-0.67%)
Nov 07, 2002	21.63	21.63	20.92	21.12	90,543	-0.67(-3.07%)
Nov 06, 2002	21.53	21.92	21.21	21.79	149,519	+0.30(+1.39%)
Nov 05, 2002	21.28	21.61	21.19	21.49	111,638	+0.22(+1.04%)
Nov 04, 2002	21.72	21.72	21.22	21.27	99,320	-0.34(-1.59%)
Nov 01, 2002	21.42	21.72	21.35	21.61	145,669	+0.30(+1.40%)
Oct 31, 2002	21.53	21.75	21.17	21.31	117,028	-0.14(-0.64%)
Oct 30, 2002	21.51	21.59	21.42	21.45	143,444	-0.01(-0.06%)
Oct 29, 2002	21.79	21.81	21.43	21.46	142,281	-0.40(-1.81%)
Oct 28, 2002	22.24	22.24	21.77	21.86	123,495	-0.21(-0.97%)
Oct 25, 2002	21.76	22.53	21.76	22.07	82,957	+0.18(+0.83%)
Oct 24, 2002	22.53	22.53	21.70	21.89	73,758	-0.19(-0.85%)
Oct 23, 2002	22.15	22.33	21.69	22.08	62,209	-0.26(-1.16%)
Oct 22, 2002	22.57	22.59	22.24	22.34	34,846	-0.25(-1.09%)
Oct 21, 2002	22.34	22.70	21.94	22.59	74,220	+0.23(+1.02%)
Oct 18, 2002	22.42	22.66	22.16	22.36	62,054	-0.06(-0.29%)
Oct 17, 2002	22.24	22.82	22.05	22.42	55,328	-0.13(-0.58%)
Oct 16, 2002	22.08	22.55	22.02	22.55	47,889	+0.29(+1.28%)
Oct 15, 2002	22.05	22.52	21.83	22.27	130,579	+0.37(+1.69%)
Oct 14, 2002	21.42	22.05	20.91	21.90	181,855	+0.66(+3.12%)
Oct 11, 2002	20.11	21.56	19.94	21.24	20,495,366	+1.29(+6.48%)
Oct 10, 2002	18.85	20.46	18.83	19.94	402,208	+1.39(+7.49%)
Oct 09, 2002	18.57	18.89	18.31	18.55	277,691	+0.07(+0.39%)
Oct 08, 2002	18.19	19.08	18.02	18.48	51,122	+0.27(+1.50%)
Oct 07, 2002	18.83	18.87	18.02	18.21	314,898	-0.54(-2.88%)
Oct 04, 2002	19.68	19.68	18.75	18.75	462,721	-0.86(-4.37%)
Oct 03, 2002	20.77	20.77	19.50	19.61	116,566	-0.94(-4.55%)
Oct 02, 2002	20.78	21.30	20.20	20.54	109,791	-0.47(-2.23%)
Oct 01, 2002	20.78	21.02	20.62	21.01	117,182	-0.10(-0.46%)
Sep 30, 2002	20.58	21.11	20.39	21.11	45,251	+0.30(+1.44%)
Sep 27, 2002	21.07	21.27	20.39	20.81	37,726	-0.27(-1.26%)
Sep 26, 2002	20.55	21.10	20.55	21.07	33,106	+0.64(+3.15%)
Sep 25, 2002	19.85	20.69	19.68	20.43	45,958	+0.52(+2.61%)
Sep 24, 2002	19.98	20.20	19.90	19.91	69,411	-0.29(-1.41%)
Sep 23, 2002	20.59	20.59	19.88	20.20	75,606	-0.44(-2.11%)
Sep 20, 2002	21.03	21.04	20.63	20.63	23,405	-0.48(-2.28%)
Sep 19, 2002	21.21	21.27	21.04	21.11	42,807	-0.09(-0.43%)
Sep 18, 2002	21.44	21.51	21.11	21.20	54,048	-0.33(-1.54%)
Sep 17, 2002	21.50	21.89	21.44	21.53	430,718	-0.12(-0.57%)
Sep 16, 2002	21.69	21.70	21.50	21.66	12,472	-0.25(-1.16%)
Sep 13, 2002	22.08	22.08	21.68	21.91	64,056	-0.17(-0.76%)
Sep 12, 2002	21.92	22.08	21.92	22.08	83,459	+0.06(+0.27%)
Sep 11, 2002	21.99	22.11	21.98	22.02	48,659	-0.10(-0.45%)
Sep 10, 2002	21.99	22.24	21.98	22.12	83,769	+0.14(+0.63%)
Sep 09, 2002	21.77	22.21	21.44	21.98	164,407	+0.21(+0.95%)
Sep 06, 2002	21.98	22.07	21.54	21.77	29,441	+0.04(+0.18%)
Sep 05, 2002	21.57	21.82	21.47	21.74	39,112	-0.01(-0.06%)
Sep 04, 2002	21.75	21.91	21.53	21.75	73,572	+0.25(+1.15%)
Sep 03, 2002	21.59	21.63	21.43	21.50	88,579	-0.13(-0.60%)
Aug 30, 2002	21.56	21.85	21.43	21.63	20,633	+0.06(+0.30%)
Aug 29, 2002	21.43	21.61	21.43	21.57	77,146	+0.01(+0.06%)
Aug 28, 2002	21.37	21.89	21.37	21.55	62,505	-0.20(-0.93%)
Aug 27, 2002	21.59	21.98	21.43	21.76	46,195	+0.23(+1.06%)
Aug 26, 2002	21.35	21.59	21.20	21.53	23,846	+0.16(+0.73%)
Aug 23, 2002	21.40	21.61	21.35	21.37	14,012	-0.14(-0.63%)
Aug 22, 2002	21.44	21.67	21.44	21.51	19,248	-0.11(-0.51%)
Aug 21, 2002	21.21	21.72	21.20	21.62	4,850,518	+0.34(+1.62%)
Aug 20, 2002	21.39	21.46	21.20	21.27	25,553	+0.14(+0.68%)
Aug 16, 2002	20.48	21.22	20.48	21.13	24,956	+0.13(+0.62%)
Aug 15, 2002	20.77	21.00	20.46	21.00	45,952	+0.22(+1.06%)
Aug 14, 2002	21.13	21.15	20.46	20.78	57,839	+0.10(+0.47%)
Aug 13, 2002	20.70	21.14	20.46	20.68	65,451	+0.07(+0.35%)
Aug 12, 2002	20.77	20.77	20.49	20.61	23,251	+0.08(+0.41%)
Aug 07, 2002	19.92	20.53	19.81	20.53	20,479	+0.36(+1.80%)
Aug 06, 2002	19.74	20.45	19.51	20.16	61,122	+0.23(+1.14%)
Aug 05, 2002	20.20	20.31	19.81	19.94	25,117	-0.26(-1.29%)
Aug 02, 2002	20.13	20.53	19.94	20.20	137,662	+0.03(+0.13%)
Aug 01, 2002	20.44	20.44	19.81	20.17	53,894	-0.19(-0.96%)
Jul 31, 2002	19.69	20.46	19.45	20.37	69,909	+0.49(+2.48%)
Jul 30, 2002	19.60	20.09	19.03	19.87	121,239	+0.28(+1.43%)
Jul 29, 2002	19.51	19.60	19.15	19.59	103,631	+0.30(+1.55%)
Jul 26, 2002	18.70	19.54	18.70	19.29	83,921	+0.30(+1.57%)
Jul 25, 2002	18.51	19.13	18.50	19.00	68,504	+0.48(+2.60%)
Jul 24, 2002	18.31	19.01	17.40	18.51	147,209	-0.13(-0.70%)
Jul 23, 2002	19.68	19.68	17.92	18.64	187,091	-1.19(-5.99%)
Jul 22, 2002	20.26	20.26	19.70	19.83	61,770	-0.82(-3.96%)
Jul 19, 2002	19.85	20.65	19.66	20.65	55,126	+0.51(+2.55%)
Jul 17, 2002	20.13	20.53	19.98	20.14	141,511	-1.02(-4.82%)
Jul 12, 2002	21.71	21.71	21.12	21.16	60,823	-0.55(-2.51%)
Jul 11, 2002	21.76	21.76	21.50	21.70	80,687	+0.14(+0.63%)
Jul 10, 2002	21.50	21.79	21.47	21.57	43,269	+0.29(+1.37%)
Jul 09, 2002	21.76	21.92	21.27	21.27	58,514	-0.42(-1.92%)
Jul 08, 2002	21.75	21.75	21.69	21.69	96,548	-0.06(-0.27%)
Jul 05, 2002	21.33	21.75	21.33	21.75	3,541	+0.42(+1.98%)
Jul 04, 2002	21.28	21.48	21.27	21.33	57,282	+0.00(+0.00%)
Jul 03, 2002	21.28	21.48	21.27	21.33	57,282	-0.21(-0.96%)
Jul 02, 2002	21.59	21.77	21.33	21.53	99,320	-0.28(-1.28%)
Jul 01, 2002	21.72	21.96	21.57	21.81	165,379	+0.08(+0.39%)
Jun 28, 2002	21.20	22.02	21.20	21.73	451,021	+0.14(+0.63%)
Jun 27, 2002	20.98	21.59	20.94	21.59	136,738	+0.42(+1.96%)
Jun 26, 2002	21.47	21.59	20.78	21.18	252,380	-0.47(-2.16%)
Jun 25, 2002	21.63	22.03	21.61	21.64	132,272	-0.12(-0.54%)
Jun 21, 2002	21.77	22.08	21.76	21.76	104,093	-0.45(-2.05%)
Jun 20, 2002	21.89	22.34	21.75	22.22	127,191	+0.45(+2.09%)
Jun 19, 2002	21.60	21.91	21.59	21.76	64,519	+0.01(+0.06%)
Jun 18, 2002	21.89	21.89	21.63	21.75	42,961	-0.13(-0.59%)
Jun 17, 2002	21.37	21.89	21.33	21.88	51,122	+0.46(+2.15%)
Jun 14, 2002	20.91	21.50	20.80	21.42	84,691	-0.01(-0.06%)
Jun 12, 2002	21.34	21.76	21.04	21.43	59,592	+0.09(+0.43%)
Jun 11, 2002	20.98	21.78	20.98	21.34	83,767	-0.40(-1.85%)
Jun 10, 2002	21.92	22.01	21.53	21.74	27,563	-0.18(-0.80%)
Jun 07, 2002	21.37	22.00	21.05	21.92	35,416	+0.23(+1.08%)
Jun 06, 2002	21.82	22.04	21.43	21.68	198,024	-0.25(-1.12%)
Jun 05, 2002	22.05	22.29	21.73	21.93	42,345	-0.79(-3.49%)
May 31, 2002	22.27	22.92	22.27	22.72	99,320	-0.06(-0.26%)
May 28, 2002	22.49	22.89	22.24	22.78	89,619	+0.05(+0.20%)
May 27, 2002	22.63	22.89	22.11	22.74	224,201	+0.00(+0.00%)
May 24, 2002	22.63	22.89	22.11	22.74	224,201	-0.05(-0.23%)
May 23, 2002	22.67	22.91	22.43	22.79	26,331	+0.19(+0.83%)
May 22, 2002	23.24	23.24	22.08	22.60	176,928	-0.13(-0.57%)
May 21, 2002	23.21	23.38	22.63	22.73	198,948	-0.62(-2.64%)
May 20, 2002	23.70	23.70	23.23	23.35	63,749	-0.37(-1.56%)
May 17, 2002	23.57	23.72	23.38	23.72	84,691	+0.21(+0.88%)
May 16, 2002	23.22	23.61	22.99	23.51	298,730	+0.25(+1.06%)
May 15, 2002	23.15	23.26	22.77	23.26	145,515	+0.53(+2.31%)
May 14, 2002	22.40	22.87	22.22	22.74	110,869	+0.34(+1.51%)
May 13, 2002	21.50	22.40	21.50	22.40	50,968	+0.33(+1.50%)
May 10, 2002	22.12	22.24	21.89	22.07	61,131	-0.02(-0.09%)
May 09, 2002	22.05	22.20	22.05	22.09	57,898	+0.21(+0.95%)
May 08, 2002	21.48	21.92	21.48	21.88	150,039	+0.32(+1.49%)
May 07, 2002	21.41	21.56	21.41	21.56	37,430	+0.05(+0.23%)
May 06, 2002	21.49	21.58	21.41	21.51	53,925	+0.01(+0.03%)
May 03, 2002	21.29	21.56	21.28	21.50	110,229	+0.05(+0.24%)
May 02, 2002	21.56	21.56	21.28	21.45	67,882	+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.