Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.96	23.02	22.39	22.45	22,198	-0.59(-2.57%)
Apr 29, 2003	23.09	23.27	22.84	23.04	31,055	-0.21(-0.90%)
Apr 28, 2003	23.16	23.25	23.05	23.25	2,185	+0.41(+1.79%)
Apr 25, 2003	23.05	23.06	22.84	22.84	1,150	-0.03(-0.11%)
Apr 24, 2003	22.96	23.27	22.87	22.87	1,495	-0.17(-0.75%)
Apr 23, 2003	23.04	23.20	23.04	23.04	1,610	-0.22(-0.93%)
Apr 22, 2003	23.00	23.27	22.96	23.26	37,036	-0.01(-0.04%)
Apr 21, 2003	23.46	23.47	22.81	23.27	3,910	-0.07(-0.29%)
Apr 17, 2003	23.29	23.57	23.14	23.33	4,025	+0.12(+0.52%)
Apr 16, 2003	23.30	23.30	22.95	23.21	6,556	-0.06(-0.26%)
Apr 15, 2003	23.04	23.27	22.56	23.27	9,316	+0.23(+1.02%)
Apr 14, 2003	23.04	23.10	23.04	23.04	7,361	+0.01(+0.04%)
Apr 11, 2003	23.28	23.28	23.00	23.03	1,380	-0.52(-2.22%)
Apr 10, 2003	23.69	23.69	23.34	23.55	4,140	-0.07(-0.29%)
Apr 09, 2003	23.70	23.70	23.34	23.62	1,265	-0.06(-0.26%)
Apr 08, 2003	23.61	24.24	23.46	23.68	5,520	+0.19(+0.81%)
Apr 07, 2003	23.43	24.12	23.43	23.49	2,875	-0.18(-0.77%)
Apr 04, 2003	24.34	24.34	23.67	23.67	8,166	-0.58(-2.40%)
Apr 03, 2003	24.33	24.33	24.26	24.26	230	+0.11(+0.47%)
Apr 02, 2003	24.14	24.14	24.14	24.14	115	+0.23(+0.98%)
Apr 01, 2003	23.90	23.91	23.89	23.91	1,265	+0.13(+0.55%)
Mar 31, 2003	24.17	24.17	23.78	23.78	1,840	-0.29(-1.19%)
Mar 28, 2003	24.07	24.07	24.07	24.07	115	+0.42(+1.76%)
Mar 27, 2003	23.65	23.65	23.65	23.65	115	+0.01(+0.04%)
Mar 26, 2003	23.43	23.64	23.43	23.64	57,509	-0.26(-1.09%)
Mar 25, 2003	23.49	23.93	23.49	23.90	2,185	+0.24(+1.03%)
Mar 24, 2003	24.25	24.25	23.47	23.66	8,511	-0.64(-2.65%)
Mar 21, 2003	24.21	24.47	23.94	24.30	11,386	+0.06(+0.25%)
Mar 20, 2003	23.47	24.24	23.47	24.24	7,591	+0.55(+2.31%)
Mar 19, 2003	23.39	23.69	23.39	23.69	690	+0.26(+1.11%)
Mar 18, 2003	23.43	23.43	23.13	23.43	1,840	-0.03(-0.15%)
Mar 17, 2003	23.64	23.68	23.34	23.47	8,626	-0.23(-0.96%)
Mar 14, 2003	23.69	23.92	23.57	23.69	2,070	+0.00(+0.00%)
Mar 13, 2003	23.69	23.69	23.69	23.69	2,300	-0.03(-0.15%)
Mar 12, 2003	23.54	23.73	23.54	23.73	230	+0.20(+0.85%)
Mar 11, 2003	23.65	23.65	23.53	23.53	2,875	-0.10(-0.44%)
Mar 10, 2003	23.82	23.87	23.61	23.63	2,415	-0.23(-0.98%)
Mar 07, 2003	23.77	23.87	23.70	23.87	2,760	+0.00(+0.00%)
Mar 06, 2003	24.32	24.32	23.75	23.87	5,520	-0.39(-1.62%)
Mar 05, 2003	23.61	24.34	23.61	24.26	7,706	+0.52(+2.20%)
Mar 04, 2003	24.20	24.20	23.73	23.73	1,610	-0.46(-1.90%)
Mar 03, 2003	24.26	24.55	24.18	24.20	1,610	-0.06(-0.25%)
Feb 28, 2003	24.67	24.69	24.26	24.26	2,760	-0.50(-2.00%)
Feb 27, 2003	24.58	24.75	24.58	24.75	3,105	+0.30(+1.24%)
Feb 26, 2003	24.43	24.53	24.27	24.45	1,380	-0.23(-0.95%)
Feb 25, 2003	24.44	24.68	24.44	24.68	575	+0.23(+0.96%)
Feb 24, 2003	24.40	24.54	24.01	24.45	2,300	+0.04(+0.18%)
Feb 21, 2003	24.39	24.40	24.13	24.40	2,645	+0.03(+0.11%)
Feb 20, 2003	23.97	24.67	23.97	24.38	4,025	+0.15(+0.61%)
Feb 19, 2003	24.57	24.65	23.91	24.23	8,741	-0.37(-1.52%)
Feb 18, 2003	24.47	24.60	24.47	24.60	3,680	+0.23(+0.93%)
Feb 14, 2003	24.04	24.45	24.04	24.38	4,370	+0.13(+0.54%)
Feb 13, 2003	23.93	24.25	23.92	24.25	5,635	+0.17(+0.69%)
Feb 12, 2003	24.17	24.33	23.91	24.08	3,910	-0.04(-0.18%)
Feb 11, 2003	23.47	24.13	23.47	24.13	3,220	+0.51(+2.17%)
Feb 10, 2003	23.48	23.61	23.48	23.61	4,140	+0.10(+0.41%)
Feb 07, 2003	23.47	23.62	23.47	23.52	103,517	-0.02(-0.08%)
Feb 06, 2003	23.48	23.62	23.48	23.54	6,326	+0.01(+0.04%)
Feb 05, 2003	23.61	23.61	23.49	23.53	12,307	-0.03(-0.11%)
Feb 04, 2003	23.71	23.71	23.48	23.55	1,265	-0.36(-1.49%)
Feb 03, 2003	23.91	23.91	23.91	23.91	115	+0.09(+0.36%)
Jan 31, 2003	23.56	23.91	23.55	23.82	1,840	+0.34(+1.45%)
Jan 30, 2003	23.52	23.48	23.27	23.48	16,447	-0.08(-0.33%)
Jan 29, 2003	23.05	23.56	23.04	23.56	6,441	+0.37(+1.57%)
Jan 28, 2003	23.26	23.30	23.20	23.20	3,565	-0.02(-0.07%)
Jan 27, 2003	23.14	23.34	23.13	23.21	2,300	+0.00(+0.00%)
Jan 24, 2003	23.29	23.29	23.04	23.21	6,096	+0.00(+0.00%)
Jan 23, 2003	23.04	23.30	23.00	23.21	11,616	+0.17(+0.75%)
Jan 22, 2003	23.27	23.27	23.03	23.04	4,025	+0.00(+0.00%)
Jan 21, 2003	23.11	23.22	23.04	23.04	2,645	-0.01(-0.04%)
Jan 17, 2003	23.14	23.21	23.04	23.05	22,428	-0.09(-0.38%)
Jan 16, 2003	23.20	23.27	23.14	23.14	4,140	+0.04(+0.19%)
Jan 15, 2003	23.27	23.27	23.09	23.09	575	-0.18(-0.78%)
Jan 14, 2003	23.14	23.27	23.08	23.27	920	-0.10(-0.45%)
Jan 13, 2003	23.05	23.38	23.04	23.38	575	+0.03(+0.11%)
Jan 10, 2003	23.04	23.35	22.95	23.35	2,185	+0.30(+1.32%)
Jan 09, 2003	23.05	23.47	23.05	23.05	3,450	-0.00(-0.00%)
Jan 08, 2003	23.09	23.09	23.05	23.05	1,495	-0.16(-0.71%)
Jan 07, 2003	23.13	23.29	23.08	23.21	27,029	+0.08(+0.34%)
Jan 06, 2003	23.04	23.14	23.04	23.14	1,265	-0.08(-0.34%)
Jan 03, 2003	23.42	23.42	23.21	23.21	1,380	+0.05(+0.23%)
Jan 02, 2003	23.07	23.16	23.07	23.16	6,556	+0.10(+0.45%)
Dec 31, 2002	23.38	23.39	23.06	23.06	4,255	-0.38(-1.63%)
Dec 30, 2002	23.13	23.68	23.13	23.44	11,847	+0.14(+0.60%)
Dec 27, 2002	23.13	23.30	23.13	23.30	2,875	-0.04(-0.19%)
Dec 26, 2002	23.34	23.39	23.34	23.34	1,725	+0.15(+0.64%)
Dec 24, 2002	23.20	23.20	23.20	23.20	0	-0.13(-0.56%)
Dec 23, 2002	23.26	23.34	23.17	23.33	1,725	+0.28(+1.20%)
Dec 20, 2002	23.25	23.26	23.04	23.05	10,581	-0.11(-0.48%)
Dec 19, 2002	23.16	23.16	23.16	23.16	115	+0.12(+0.53%)
Dec 18, 2002	23.21	23.21	22.94	23.04	1,725	-0.19(-0.82%)
Dec 17, 2002	23.08	23.23	23.08	23.23	690	+0.03(+0.15%)
Dec 16, 2002	22.96	23.20	22.96	23.20	1,495	+0.24(+1.06%)
Dec 13, 2002	23.04	23.06	22.82	22.95	2,760	-0.15(-0.64%)
Dec 12, 2002	23.10	23.10	23.10	23.10	690	-0.03(-0.11%)
Dec 11, 2002	23.05	23.25	23.04	23.13	2,300	+0.09(+0.38%)
Dec 10, 2002	22.97	23.14	22.87	23.04	6,556	+0.17(+0.76%)
Dec 09, 2002	23.13	23.13	22.78	22.87	4,830	-0.17(-0.75%)
Dec 06, 2002	23.00	23.21	23.00	23.04	1,725	-0.04(-0.19%)
Dec 05, 2002	23.34	23.34	23.08	23.08	2,760	-0.14(-0.60%)
Dec 04, 2002	23.51	23.57	23.17	23.22	9,086	-0.35(-1.48%)
Dec 03, 2002	23.57	23.57	23.57	23.57	0	+0.00(+0.00%)
Dec 02, 2002	23.43	23.57	23.26	23.57	2,990	-0.19(-0.80%)
Nov 29, 2002	23.84	24.29	23.76	23.76	1,380	-0.08(-0.35%)
Nov 27, 2002	23.93	23.93	23.74	23.84	2,070	+0.00(+0.02%)
Nov 26, 2002	23.26	23.84	23.26	23.84	1,840	-0.07(-0.29%)
Nov 25, 2002	23.91	23.91	23.67	23.91	3,450	-0.02(-0.07%)
Nov 22, 2002	24.45	24.87	23.93	23.93	5,290	-1.09(-4.34%)
Nov 21, 2002	24.57	25.01	24.57	25.01	345	+0.00(+0.00%)
Nov 20, 2002	24.56	25.01	24.21	25.01	3,795	+0.30(+1.23%)
Nov 19, 2002	25.02	25.02	24.71	24.71	2,990	-0.07(-0.28%)
Nov 18, 2002	24.95	24.95	24.78	24.78	3,795	+0.04(+0.18%)
Nov 15, 2002	24.34	24.91	24.34	24.73	9,431	+0.48(+1.97%)
Nov 14, 2002	24.12	24.35	24.07	24.26	7,016	+0.08(+0.32%)
Nov 13, 2002	24.00	24.85	24.00	24.18	2,530	-0.53(-2.15%)
Nov 12, 2002	24.51	24.80	24.17	24.71	4,715	+0.43(+1.75%)
Nov 11, 2002	24.27	24.56	24.27	24.28	1,725	-0.32(-1.31%)
Nov 08, 2002	23.70	24.60	23.69	24.60	12,307	+0.96(+4.04%)
Nov 07, 2002	24.15	24.16	23.61	23.65	1,495	-0.39(-1.63%)
Nov 06, 2002	23.73	24.04	23.39	24.04	3,105	+1.05(+4.58%)
Nov 05, 2002	23.70	23.70	22.99	22.99	3,910	-0.80(-3.36%)
Nov 04, 2002	24.00	24.00	23.79	23.79	1,955	+0.05(+0.22%)
Nov 01, 2002	23.47	23.73	23.31	23.73	6,096	+0.34(+1.45%)
Oct 31, 2002	23.39	23.50	23.39	23.40	6,326	-0.10(-0.41%)
Oct 30, 2002	23.34	23.64	23.34	23.49	7,131	+0.58(+2.54%)
Oct 29, 2002	23.00	23.00	22.91	22.91	920	-0.09(-0.38%)
Oct 28, 2002	23.34	23.43	23.00	23.00	4,370	-0.12(-0.52%)
Oct 25, 2002	23.04	23.29	22.82	23.12	6,672	-0.01(-0.04%)
Oct 24, 2002	23.39	23.39	23.13	23.13	690	-0.26(-1.12%)
Oct 23, 2002	23.26	23.39	23.26	23.39	1,495	+0.35(+1.51%)
Oct 22, 2002	23.48	23.62	23.04	23.04	4,600	-0.75(-3.14%)
Oct 21, 2002	23.58	23.79	23.45	23.79	2,760	-0.24(-1.01%)
Oct 18, 2002	24.18	24.18	23.41	24.03	5,750	+0.25(+1.06%)
Oct 17, 2002	23.69	24.24	23.69	23.78	1,035	-0.52(-2.15%)
Oct 16, 2002	23.85	24.30	23.77	24.30	2,070	+0.10(+0.43%)
Oct 15, 2002	23.54	24.20	23.54	24.20	10,351	+0.71(+3.04%)
Oct 14, 2002	23.05	23.48	23.05	23.48	2,185	+0.44(+1.92%)
Oct 11, 2002	23.04	23.40	23.04	23.04	6,786	+0.00(+0.00%)
Oct 10, 2002	23.46	23.55	23.04	23.04	4,370	-0.56(-2.36%)
Oct 09, 2002	24.04	24.60	23.04	23.60	19,668	-0.79(-3.24%)
Oct 08, 2002	24.26	24.39	24.00	24.39	5,520	+0.30(+1.26%)
Oct 07, 2002	24.47	24.51	24.04	24.08	3,450	-0.07(-0.29%)
Oct 04, 2002	24.47	24.47	24.15	24.15	1,725	-0.31(-1.28%)
Oct 03, 2002	24.60	24.60	24.13	24.47	4,370	-0.14(-0.57%)
Oct 02, 2002	24.08	24.60	24.08	24.60	4,370	+0.51(+2.13%)
Oct 01, 2002	23.35	24.09	23.04	24.09	7,476	+1.02(+4.41%)
Sep 30, 2002	23.05	23.50	23.04	23.07	6,786	+0.03(+0.11%)
Sep 27, 2002	23.42	23.42	23.04	23.05	2,530	-0.07(-0.30%)
Sep 26, 2002	23.08	23.47	23.04	23.12	1,265	-0.10(-0.41%)
Sep 25, 2002	23.08	23.21	23.08	23.21	2,760	+0.00(+0.00%)
Sep 24, 2002	23.40	23.40	23.15	23.21	621,106	+0.17(+0.75%)
Sep 23, 2002	23.34	23.38	23.04	23.04	8,856	-0.33(-1.41%)
Sep 20, 2002	23.86	23.86	23.04	23.37	5,520	+0.33(+1.43%)
Sep 19, 2002	22.69	23.09	22.69	23.04	4,600	+0.43(+1.88%)
Sep 18, 2002	23.04	23.04	22.61	22.61	3,910	-0.75(-3.20%)
Sep 17, 2002	23.36	23.36	23.36	23.36	575	+0.32(+1.40%)
Sep 16, 2002	23.27	23.27	23.04	23.04	6,901	-0.26(-1.12%)
Sep 13, 2002	23.54	23.54	23.30	23.30	2,185	-0.23(-1.00%)
Sep 12, 2002	23.53	23.54	23.26	23.54	3,485	-0.11(-0.48%)
Sep 11, 2002	23.79	24.13	23.64	23.65	3,105	-0.65(-2.68%)
Sep 10, 2002	23.96	24.30	23.96	24.30	1,035	-0.04(-0.18%)
Sep 09, 2002	24.34	24.34	24.34	24.34	230	+0.26(+1.08%)
Sep 06, 2002	24.40	24.41	24.00	24.08	17,706	+0.08(+0.33%)
Sep 05, 2002	24.44	24.68	24.00	24.00	3,335	-0.60(-2.44%)
Sep 04, 2002	24.03	24.60	24.03	24.60	1,380	+0.89(+3.74%)
Sep 03, 2002	24.73	24.73	23.67	23.72	3,450	-0.86(-3.50%)
Aug 30, 2002	24.58	24.58	24.17	24.58	195,533	+0.43(+1.80%)
Aug 29, 2002	24.03	24.80	24.03	24.14	3,105	+0.12(+0.51%)
Aug 28, 2002	24.12	24.73	24.00	24.02	5,064	-0.10(-0.40%)
Aug 27, 2002	24.47	24.47	24.08	24.12	1,601	-0.28(-1.14%)
Aug 26, 2002	25.08	25.08	24.08	24.40	5,181	-0.38(-1.54%)
Aug 23, 2002	23.68	25.08	23.68	24.78	16,913	+1.09(+4.59%)
Aug 22, 2002	23.73	23.73	22.67	23.69	1,840	-0.03(-0.15%)
Aug 21, 2002	23.04	23.73	22.95	23.73	6,901	+0.74(+3.21%)
Aug 20, 2002	22.54	22.99	22.18	22.99	17,598	+0.44(+1.97%)
Aug 16, 2002	22.15	22.54	22.15	22.54	115,019	+0.24(+1.09%)
Aug 15, 2002	22.15	22.33	22.00	22.30	8,971	+0.13(+0.59%)
Aug 14, 2002	21.33	22.17	21.27	22.17	3,450	+0.76(+3.53%)
Aug 13, 2002	21.47	21.70	21.16	21.41	3,795	+0.50(+2.37%)
Aug 12, 2002	20.92	21.47	20.92	20.92	5,955	+0.00(+0.00%)
Aug 07, 2002	21.03	21.04	20.92	20.92	6,671	-0.12(-0.58%)
Aug 06, 2002	21.04	21.04	20.69	21.04	5,405	+0.30(+1.47%)
Aug 05, 2002	20.69	20.74	20.66	20.74	6,096	+0.09(+0.42%)
Aug 02, 2002	21.08	21.08	20.65	20.65	14,492	-0.57(-2.70%)
Aug 01, 2002	21.22	21.22	21.22	21.22	0	+0.00(+0.00%)
Jul 31, 2002	21.22	21.22	21.21	21.22	1,495	-0.79(-3.59%)
Jul 30, 2002	21.89	22.01	21.15	22.01	1,955	+0.19(+0.88%)
Jul 29, 2002	21.54	21.82	21.54	21.82	2,070	+0.30(+1.41%)
Jul 26, 2002	20.95	21.52	20.69	21.52	12,422	+0.57(+2.70%)
Jul 25, 2002	20.94	20.95	20.72	20.95	10,351	+0.09(+0.42%)
Jul 24, 2002	21.29	21.29	20.58	20.87	10,811	+0.30(+1.44%)
Jul 23, 2002	21.34	21.34	20.56	20.57	10,926	-0.87(-4.06%)
Jul 22, 2002	21.52	22.10	21.10	21.44	21,508	-0.12(-0.56%)
Jul 19, 2002	22.04	22.04	21.56	21.56	34,850	-1.04(-4.62%)
Jul 17, 2002	22.60	22.60	22.29	22.60	12,537	+0.64(+2.93%)
Jul 12, 2002	22.00	22.38	21.96	21.96	2,185	-0.04(-0.20%)
Jul 11, 2002	22.38	22.38	21.88	22.00	4,485	-0.38(-1.71%)
Jul 10, 2002	22.60	22.60	22.07	22.39	16,907	-0.14(-0.62%)
Jul 09, 2002	22.18	22.53	22.18	22.53	16,792	+0.35(+1.57%)
Jul 08, 2002	22.30	22.30	22.18	22.18	35,196	-0.12(-0.55%)
Jul 05, 2002	21.99	22.46	21.99	22.30	6,786	+0.56(+2.56%)
Jul 04, 2002	22.95	23.04	21.74	21.74	12,997	+0.00(+0.00%)
Jul 03, 2002	22.95	23.04	21.74	21.74	12,997	-1.43(-6.15%)
Jul 02, 2002	23.47	23.47	23.17	23.17	5,175	-0.30(-1.30%)
Jul 01, 2002	22.72	23.56	22.72	23.47	82,124	-0.32(-1.35%)
Jun 28, 2002	23.45	23.91	22.80	23.80	170,114	+0.07(+0.29%)
Jun 27, 2002	23.38	23.78	23.20	23.73	12,192	+0.35(+1.49%)
Jun 26, 2002	22.91	23.38	22.91	23.38	6,556	+0.47(+2.05%)
Jun 25, 2002	22.80	22.91	22.51	22.91	19,323	+1.48(+6.90%)
Jun 21, 2002	21.87	21.87	21.43	21.43	3,335	-0.43(-1.99%)
Jun 20, 2002	21.43	21.87	21.43	21.87	5,866	+0.14(+0.64%)
Jun 19, 2002	21.72	21.73	21.43	21.73	10,811	+0.34(+1.59%)
Jun 18, 2002	21.38	21.73	21.30	21.39	5,635	-0.52(-2.38%)
Jun 17, 2002	21.82	21.91	21.37	21.91	1,265	+0.61(+2.86%)
Jun 14, 2002	21.21	21.95	21.21	21.30	9,776	+0.00(+0.00%)
Jun 12, 2002	21.74	21.74	21.08	21.30	11,732	-0.65(-2.97%)
Jun 11, 2002	21.30	21.95	21.30	21.95	9,546	+0.65(+3.06%)
Jun 10, 2002	21.31	21.51	21.30	21.30	6,901	+0.00(+0.00%)
Jun 07, 2002	21.52	21.53	21.30	21.30	30,940	-0.22(-1.01%)
Jun 06, 2002	22.17	22.17	21.30	21.52	16,447	-0.85(-3.81%)
Jun 05, 2002	22.17	22.37	22.17	22.37	575	-0.33(-1.45%)
May 31, 2002	22.17	22.70	22.13	22.70	6,441	+0.59(+2.67%)
May 28, 2002	22.30	22.30	22.08	22.11	5,290	-0.28(-1.24%)
May 27, 2002	22.29	22.39	22.29	22.39	3,680	+0.00(+0.00%)
May 24, 2002	22.29	22.39	22.29	22.39	3,680	+0.23(+1.02%)
May 23, 2002	22.29	22.29	22.16	22.16	1,955	-0.14(-0.62%)
May 22, 2002	22.08	22.30	22.08	22.30	15,527	+0.22(+0.98%)
May 21, 2002	22.27	22.47	22.08	22.08	4,945	-0.09(-0.39%)
May 20, 2002	22.17	22.47	22.08	22.17	5,750	+0.00(+0.00%)
May 17, 2002	22.38	22.38	22.17	22.17	2,760	-0.11(-0.51%)
May 16, 2002	21.82	22.28	21.82	22.28	460	+0.43(+1.95%)
May 15, 2002	22.40	22.40	21.86	21.86	5,175	-0.53(-2.37%)
May 14, 2002	22.43	22.95	22.39	22.39	4,945	-0.30(-1.30%)
May 13, 2002	22.27	22.68	22.14	22.68	1,380	+0.53(+2.39%)
May 10, 2002	22.78	23.25	22.10	22.15	3,680	-0.63(-2.79%)
May 09, 2002	22.79	22.79	22.79	22.79	115	-0.37(-1.58%)
May 08, 2002	22.59	23.15	22.59	23.15	2,185	+0.57(+2.54%)
May 07, 2002	23.04	23.27	22.58	22.58	2,070	-0.63(-2.73%)
May 06, 2002	23.47	23.47	23.21	23.21	1,380	-0.26(-1.11%)
May 03, 2002	23.47	23.47	23.47	23.47	115	-0.61(-2.53%)
May 02, 2002	24.08	24.13	24.08	24.08	2,070	+0.00(+0.00%)

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.