Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	42.27	42.28	41.80	42.12	11,943	+0.69(+1.65%)
Apr 29, 2003	42.03	42.57	41.44	41.44	19,275	-0.39(-0.93%)
Apr 28, 2003	41.01	42.11	41.01	41.83	7,213	+1.04(+2.55%)
Apr 25, 2003	40.15	41.34	40.15	40.79	5,439	+1.00(+2.51%)
Apr 24, 2003	41.23	41.23	39.79	39.79	1,892	-1.40(-3.41%)
Apr 23, 2003	41.01	41.31	40.53	41.19	2,128	+0.56(+1.37%)
Apr 22, 2003	39.96	40.63	39.91	40.63	3,192	+0.89(+2.23%)
Apr 21, 2003	38.69	39.75	38.69	39.75	2,483	+0.23(+0.58%)
Apr 17, 2003	38.60	39.52	38.22	39.52	15,372	+1.43(+3.75%)
Apr 16, 2003	38.14	38.60	38.09	38.09	2,010	+0.03(+0.09%)
Apr 15, 2003	37.26	38.10	37.26	38.06	38,431	+0.00(+0.00%)
Apr 14, 2003	38.05	38.05	38.05	38.05	473	+0.83(+2.23%)
Apr 11, 2003	37.23	37.23	37.23	37.23	709	-0.57(-1.50%)
Apr 10, 2003	37.84	37.84	37.42	37.79	1,773	+0.67(+1.80%)
Apr 09, 2003	37.47	37.64	37.12	37.12	1,064	-0.65(-1.72%)
Apr 08, 2003	37.56	37.82	37.47	37.78	7,568	+0.23(+0.61%)
Apr 07, 2003	37.56	37.60	37.25	37.55	7,922	+0.42(+1.14%)
Apr 04, 2003	37.21	37.44	37.00	37.12	25,069	-0.10(-0.27%)
Apr 03, 2003	37.25	37.25	37.21	37.23	20,694	+0.01(+0.02%)
Apr 02, 2003	37.21	37.29	37.12	37.22	6,503	-0.08(-0.20%)
Apr 01, 2003	37.17	37.44	37.17	37.29	4,375	+0.08(+0.23%)
Mar 31, 2003	37.21	37.83	37.12	37.21	16,436	-0.14(-0.38%)
Mar 28, 2003	37.35	37.35	37.35	37.35	118	+0.00(+0.00%)
Mar 27, 2003	37.21	37.45	37.12	37.35	946	+0.14(+0.39%)
Mar 26, 2003	37.21	37.21	37.21	37.21	2,128	-0.25(-0.68%)
Mar 25, 2003	37.15	37.63	37.15	37.46	3,784	+0.29(+0.77%)
Mar 24, 2003	37.25	37.66	36.95	37.17	13,076	-0.08(-0.20%)
Mar 21, 2003	38.22	38.82	37.17	37.25	14,071	-1.51(-3.88%)
Mar 20, 2003	38.48	38.90	38.43	38.76	2,838	-0.14(-0.37%)
Mar 19, 2003	39.61	39.61	38.65	38.90	5,794	-0.85(-2.13%)
Mar 18, 2003	40.38	40.52	39.59	39.75	3,311	-0.51(-1.26%)
Mar 17, 2003	39.69	40.25	39.69	40.25	2,246	+0.47(+1.19%)
Mar 14, 2003	40.07	40.07	39.78	39.78	2,128	+0.28(+0.71%)
Mar 13, 2003	39.26	39.73	39.23	39.50	6,858	+0.25(+0.65%)
Mar 12, 2003	40.46	40.46	39.15	39.25	8,632	-0.52(-1.30%)
Mar 11, 2003	39.84	39.84	39.76	39.76	1,419	-0.20(-0.51%)
Mar 10, 2003	39.95	40.13	39.80	39.97	3,074	+0.01(+0.02%)
Mar 07, 2003	39.95	40.20	39.95	39.96	354	-0.36(-0.88%)
Mar 06, 2003	40.33	41.21	39.99	40.31	4,257	-0.03(-0.06%)
Mar 05, 2003	41.07	41.07	40.13	40.34	3,784	-0.91(-2.21%)
Mar 04, 2003	41.24	41.25	41.24	41.25	354	+0.09(+0.23%)
Mar 03, 2003	41.34	41.34	41.08	41.16	1,655	-0.11(-0.27%)
Feb 28, 2003	41.02	41.27	41.01	41.27	3,311	+0.47(+1.14%)
Feb 27, 2003	40.69	40.80	40.56	40.80	1,064	+0.25(+0.60%)
Feb 26, 2003	40.46	40.56	40.46	40.56	709	+0.09(+0.23%)
Feb 25, 2003	40.59	40.67	39.96	40.46	3,192	-0.14(-0.35%)
Feb 24, 2003	40.69	40.90	40.61	40.61	1,182	-0.79(-1.92%)
Feb 21, 2003	41.18	41.83	40.59	41.40	3,311	+0.79(+1.94%)
Feb 20, 2003	40.63	40.63	40.62	40.62	1,182	-0.03(-0.06%)
Feb 19, 2003	40.59	40.64	40.59	40.64	946	-0.05(-0.12%)
Feb 18, 2003	40.54	40.69	40.54	40.69	4,020	+0.38(+0.95%)
Feb 14, 2003	40.10	40.31	40.08	40.31	2,010	-0.14(-0.34%)
Feb 13, 2003	40.35	40.57	40.19	40.45	1,300	-0.53(-1.30%)
Feb 12, 2003	42.33	42.33	39.79	40.98	10,997	-0.43(-1.05%)
Feb 11, 2003	41.87	41.88	41.39	41.41	4,966	-0.57(-1.37%)
Feb 10, 2003	42.08	42.08	41.91	41.99	1,773	-0.43(-1.02%)
Feb 07, 2003	42.28	42.44	42.05	42.42	10,406	+0.13(+0.30%)
Feb 06, 2003	41.61	42.30	41.61	42.29	3,192	+0.06(+0.14%)
Feb 05, 2003	41.78	42.36	41.44	42.23	37,131	+0.39(+0.93%)
Feb 04, 2003	41.10	41.84	40.92	41.84	12,652	+0.41(+0.98%)
Feb 03, 2003	40.43	41.52	40.43	41.44	16,318	+1.59(+3.99%)
Jan 31, 2003	39.26	40.06	39.11	39.85	6,267	+0.61(+1.55%)
Jan 30, 2003	39.62	39.62	38.90	39.24	4,273	-0.13(-0.32%)
Jan 29, 2003	39.07	39.37	39.03	39.37	3,784	-0.12(-0.30%)
Jan 28, 2003	39.08	39.53	39.08	39.48	6,622	+0.41(+1.06%)
Jan 27, 2003	39.83	39.83	38.49	39.07	3,192	-0.76(-1.91%)
Jan 24, 2003	40.06	40.30	39.80	39.83	4,848	-0.25(-0.61%)
Jan 23, 2003	40.42	40.59	40.08	40.08	2,128	-0.35(-0.86%)
Jan 22, 2003	40.30	40.42	40.30	40.42	354	+0.18(+0.44%)
Jan 21, 2003	39.91	40.30	39.91	40.24	5,321	-0.39(-0.96%)
Jan 17, 2003	41.36	41.61	40.63	40.63	2,838	-0.68(-1.64%)
Jan 16, 2003	41.23	41.44	41.23	41.31	2,483	-0.02(-0.04%)
Jan 15, 2003	40.82	41.33	40.82	41.33	4,611	+0.81(+1.99%)
Jan 14, 2003	40.15	40.52	40.11	40.52	473	+0.17(+0.41%)
Jan 13, 2003	41.01	40.38	39.75	40.35	1,892	+0.47(+1.19%)
Jan 10, 2003	41.01	41.23	39.75	39.88	5,321	-0.48(-1.20%)
Jan 09, 2003	40.62	40.78	40.36	40.36	1,419	+0.41(+1.02%)
Jan 08, 2003	39.33	40.94	39.33	39.96	8,277	-0.47(-1.15%)
Jan 07, 2003	40.01	40.72	39.75	40.42	10,642	+0.40(+0.99%)
Jan 06, 2003	40.29	40.75	39.37	40.02	1,892	-0.26(-0.65%)
Jan 03, 2003	40.55	40.58	39.54	40.29	1,419	-0.03(-0.08%)
Jan 02, 2003	40.13	40.57	39.49	40.32	2,719	-0.22(-0.54%)
Dec 31, 2002	40.98	41.22	40.54	40.54	12,771	-0.34(-0.83%)
Dec 30, 2002	41.41	41.41	40.61	40.88	9,105	-0.35(-0.84%)
Dec 27, 2002	41.23	42.27	41.23	41.23	4,375	-0.42(-1.02%)
Dec 26, 2002	41.21	41.65	41.21	41.65	2,010	+0.44(+1.07%)
Dec 24, 2002	41.62	41.62	41.21	41.21	2,719	-0.21(-0.51%)
Dec 23, 2002	41.08	41.86	40.95	41.42	6,858	-0.01(-0.02%)
Dec 20, 2002	41.08	41.43	40.62	41.43	6,740	+0.75(+1.85%)
Dec 19, 2002	40.52	41.24	40.52	40.68	4,966	+0.02(+0.04%)
Dec 18, 2002	41.20	41.20	40.65	40.66	1,064	-0.52(-1.27%)
Dec 17, 2002	41.44	41.44	41.18	41.18	5,794	-0.17(-0.41%)
Dec 16, 2002	41.43	41.43	41.34	41.35	2,956	+0.54(+1.33%)
Dec 13, 2002	41.12	41.12	40.81	40.81	354	-0.30(-0.74%)
Dec 12, 2002	41.17	41.44	40.59	41.12	11,352	+0.18(+0.43%)
Dec 11, 2002	40.18	40.95	40.18	40.94	2,956	+0.69(+1.72%)
Dec 10, 2002	40.68	41.18	40.23	40.25	3,429	+0.49(+1.24%)
Dec 09, 2002	40.49	40.59	39.75	39.75	4,020	-0.58(-1.43%)
Dec 06, 2002	41.09	41.12	40.29	40.33	4,020	-0.69(-1.67%)
Dec 05, 2002	41.41	41.41	41.02	41.02	354	+0.16(+0.40%)
Dec 04, 2002	40.52	40.96	40.52	40.85	2,246	+0.25(+0.62%)
Dec 03, 2002	40.59	41.44	40.59	40.60	1,182	-0.60(-1.46%)
Dec 02, 2002	41.44	41.44	41.03	41.20	2,128	-0.13(-0.31%)
Nov 27, 2002	39.99	41.33	39.61	41.33	8,395	+1.68(+4.25%)
Nov 26, 2002	39.18	39.64	39.18	39.64	15,727	+0.32(+0.82%)
Nov 25, 2002	40.53	40.53	38.90	39.32	19,038	-1.23(-3.04%)
Nov 22, 2002	40.18	40.56	38.39	40.56	10,406	-0.05(-0.13%)
Nov 21, 2002	41.27	41.44	40.55	40.61	8,159	-0.83(-2.00%)
Nov 20, 2002	41.44	41.44	41.42	41.44	709	+0.29(+0.70%)
Nov 19, 2002	41.41	42.00	41.04	41.15	10,406	+0.03(+0.07%)
Nov 18, 2002	41.48	41.48	40.93	41.12	3,311	-0.20(-0.48%)
Nov 15, 2002	41.41	41.50	41.27	41.32	5,676	-0.19(-0.47%)
Nov 14, 2002	41.61	41.61	41.31	41.51	6,622	+0.11(+0.27%)
Nov 13, 2002	41.68	41.68	41.31	41.40	946	-0.37(-0.89%)
Nov 12, 2002	41.65	41.78	41.31	41.78	3,547	-0.31(-0.74%)
Nov 11, 2002	41.34	42.11	41.34	42.09	2,719	-0.10(-0.24%)
Nov 08, 2002	42.27	42.27	41.85	42.19	9,933	+0.31(+0.75%)
Nov 07, 2002	41.78	42.28	41.78	41.88	827	-0.41(-0.96%)
Nov 06, 2002	41.90	42.28	41.90	42.28	7,568	+0.50(+1.19%)
Nov 05, 2002	42.27	42.27	41.78	41.78	7,568	-0.21(-0.50%)
Nov 04, 2002	42.27	42.28	42.00	42.00	6,267	-0.28(-0.66%)
Nov 01, 2002	41.86	42.28	41.35	42.27	5,321	+0.41(+0.99%)
Oct 31, 2002	41.86	41.86	41.86	41.86	827	-0.21(-0.50%)
Oct 30, 2002	42.07	42.37	41.60	42.07	7,218	+0.21(+0.51%)
Oct 29, 2002	41.86	41.86	41.86	41.86	236	+0.00(+0.00%)
Oct 28, 2002	41.95	42.07	41.45	41.86	3,456	+0.01(+0.02%)
Oct 25, 2002	41.45	41.85	41.45	41.85	1,300	+0.41(+0.98%)
Oct 24, 2002	42.12	42.12	41.45	41.45	6,030	-0.68(-1.61%)
Oct 23, 2002	41.77	42.14	41.12	42.12	1,300	+0.16(+0.38%)
Oct 22, 2002	40.93	42.01	40.93	41.96	709	+0.19(+0.45%)
Oct 21, 2002	41.44	41.78	41.26	41.78	827	+0.48(+1.17%)
Oct 18, 2002	41.25	41.29	40.19	41.29	3,311	+0.03(+0.06%)
Oct 17, 2002	41.26	41.27	41.22	41.27	473	+0.40(+0.97%)
Oct 16, 2002	40.11	40.93	40.11	40.87	1,182	+0.25(+0.62%)
Oct 15, 2002	40.61	41.44	40.51	40.62	23,413	+0.03(+0.06%)
Oct 14, 2002	41.69	41.71	40.59	40.59	13,598	-0.55(-1.34%)
Oct 11, 2002	39.87	41.64	39.87	41.14	1,537	+0.89(+2.21%)
Oct 10, 2002	40.17	41.22	39.76	40.25	6,622	-0.03(-0.08%)
Oct 09, 2002	40.60	40.60	40.29	40.29	7,213	-1.09(-2.64%)
Oct 08, 2002	41.83	41.83	40.60	41.38	10,760	-0.44(-1.05%)
Oct 07, 2002	42.22	42.49	41.82	41.82	4,966	+0.18(+0.43%)
Oct 04, 2002	43.13	43.21	41.64	41.64	4,375	-1.32(-3.07%)
Oct 03, 2002	43.45	43.45	42.71	42.96	5,321	-0.09(-0.22%)
Oct 02, 2002	43.13	43.76	42.92	43.05	10,760	+0.20(+0.47%)
Oct 01, 2002	43.57	44.38	42.79	42.85	12,179	-0.30(-0.69%)
Sep 30, 2002	44.82	46.41	42.28	43.15	9,578	-1.67(-3.74%)
Sep 27, 2002	45.06	45.62	43.98	44.82	15,136	-1.56(-3.37%)
Sep 26, 2002	46.30	46.49	45.31	46.38	6,385	+0.12(+0.26%)
Sep 25, 2002	44.40	46.28	44.40	46.27	5,084	+1.87(+4.21%)
Sep 24, 2002	44.40	44.80	43.52	44.40	6,267	-0.47(-1.04%)
Sep 23, 2002	44.40	44.86	44.23	44.86	744,986	-0.14(-0.30%)
Sep 20, 2002	45.40	45.41	43.97	45.00	24,714	+0.97(+2.21%)
Sep 19, 2002	42.87	45.45	42.87	44.02	9,223	+0.24(+0.54%)
Sep 18, 2002	43.61	44.44	42.41	43.79	9,341	-0.56(-1.26%)
Sep 17, 2002	44.14	44.74	44.14	44.35	5,676	+0.37(+0.85%)
Sep 16, 2002	44.82	44.95	43.77	43.97	2,010	-0.76(-1.70%)
Sep 13, 2002	43.94	44.74	43.94	44.74	1,182	+0.93(+2.12%)
Sep 12, 2002	43.76	43.85	43.73	43.80	827	-0.29(-0.67%)
Sep 11, 2002	43.24	44.10	42.43	44.10	6,740	+1.39(+3.26%)
Sep 10, 2002	42.27	42.71	42.13	42.71	5,557	+0.87(+2.08%)
Sep 09, 2002	41.00	42.07	41.00	41.83	8,750	+0.66(+1.60%)
Sep 06, 2002	40.35	41.98	40.06	41.17	2,956	+1.49(+3.75%)
Sep 05, 2002	40.58	40.58	39.32	39.69	2,797	+0.53(+1.36%)
Sep 04, 2002	39.69	40.28	39.14	39.15	4,493	-0.77(-1.93%)
Sep 03, 2002	39.75	40.17	39.32	39.92	13,835	+0.47(+1.20%)
Aug 30, 2002	39.59	39.74	39.45	39.45	9,105	-0.29(-0.72%)
Aug 29, 2002	39.24	39.74	39.24	39.74	11,706	+0.25(+0.62%)
Aug 28, 2002	39.41	39.75	39.03	39.49	19,393	+0.47(+1.19%)
Aug 27, 2002	39.74	39.75	38.56	39.03	15,727	-0.34(-0.86%)
Aug 26, 2002	38.90	39.64	38.69	39.37	21,640	+0.47(+1.20%)
Aug 23, 2002	38.71	38.94	38.48	38.90	3,869	+0.00(+0.00%)
Aug 22, 2002	38.48	39.13	38.31	38.90	21,167	+0.26(+0.68%)
Aug 21, 2002	38.86	39.28	38.27	38.64	13,244	+0.79(+2.10%)
Aug 20, 2002	38.31	38.31	37.68	37.84	4,611	-0.63(-1.65%)
Aug 16, 2002	38.42	38.72	38.10	38.48	14,190	-0.82(-2.09%)
Aug 15, 2002	39.21	39.30	38.35	39.30	2,483	+0.34(+0.87%)
Aug 14, 2002	37.20	39.13	37.20	38.96	7,568	+1.88(+5.06%)
Aug 13, 2002	39.75	39.75	37.03	37.08	13,244	-2.66(-6.70%)
Aug 12, 2002	37.53	40.11	37.21	39.75	12,061	+1.82(+4.79%)
Aug 07, 2002	37.32	37.93	37.21	37.93	24,832	+0.22(+0.58%)
Aug 06, 2002	38.48	39.59	37.70	37.71	1,974,804	-0.66(-1.72%)
Aug 05, 2002	38.06	39.73	37.76	38.37	14,071	-0.96(-2.43%)
Aug 02, 2002	38.05	40.27	37.08	39.32	17,737	+1.56(+4.14%)
Aug 01, 2002	36.36	37.92	36.36	37.76	210,015	+2.22(+6.26%)
Jul 31, 2002	35.52	38.05	34.67	35.53	310,292	+1.50(+4.40%)
Jul 30, 2002	34.37	35.08	32.56	34.04	14,781	-0.85(-2.42%)
Jul 29, 2002	34.88	38.34	34.67	34.88	18,210	-0.38(-1.08%)
Jul 26, 2002	34.67	36.62	34.67	35.26	4,730	-1.31(-3.58%)
Jul 25, 2002	34.23	37.20	33.61	36.57	36,539	+2.33(+6.79%)
Jul 24, 2002	31.66	34.25	31.46	34.25	17,383	+3.04(+9.76%)
Jul 23, 2002	30.95	32.13	30.95	31.20	46,354	+0.25(+0.82%)
Jul 22, 2002	35.73	35.94	28.75	30.95	243,953	-4.78(-13.37%)
Jul 19, 2002	37.26	37.26	35.32	35.73	19,511	-2.49(-6.53%)
Jul 17, 2002	41.33	41.85	36.49	38.22	83,012	-3.21(-7.76%)
Jul 12, 2002	41.86	41.86	41.28	41.44	15,963	-0.42(-1.01%)
Jul 11, 2002	41.43	41.86	40.79	41.86	5,557	+0.43(+1.04%)
Jul 10, 2002	40.80	41.43	40.73	41.43	5,439	+0.83(+2.04%)
Jul 09, 2002	41.34	41.34	40.60	40.60	26,488	-0.74(-1.80%)
Jul 08, 2002	40.60	41.34	40.60	41.34	7,686	+0.74(+1.83%)
Jul 05, 2002	40.63	41.40	40.60	40.60	4,257	-0.03(-0.08%)
Jul 04, 2002	42.71	42.71	40.63	40.63	13,835	+0.00(+0.00%)
Jul 03, 2002	42.71	42.71	40.63	40.63	13,835	-2.07(-4.85%)
Jul 02, 2002	46.00	46.72	42.71	42.71	36,066	-3.17(-6.91%)
Jul 01, 2002	47.36	48.18	45.18	45.88	75,326	-0.90(-1.93%)
Jun 28, 2002	49.22	49.34	45.18	46.78	187,902	-2.48(-5.03%)
Jun 27, 2002	49.89	49.90	48.63	49.26	14,308	-0.68(-1.35%)
Jun 26, 2002	50.32	50.32	49.81	49.94	9,223	-0.34(-0.67%)
Jun 25, 2002	50.95	50.95	49.94	50.27	13,717	-0.21(-0.42%)
Jun 21, 2002	50.53	50.53	50.20	50.49	13,244	-0.04(-0.08%)
Jun 20, 2002	50.27	50.53	50.26	50.53	8,277	+0.31(+0.62%)
Jun 19, 2002	50.52	51.15	50.10	50.21	7,686	-0.34(-0.67%)
Jun 18, 2002	51.42	51.42	50.53	50.55	1,300	-0.86(-1.68%)
Jun 17, 2002	49.13	54.37	49.05	51.42	41,742	+2.28(+4.65%)
Jun 14, 2002	49.12	49.26	49.11	49.13	1,419	+1.14(+2.38%)
Jun 12, 2002	47.57	48.20	46.93	47.99	2,601	+0.71(+1.50%)
Jun 11, 2002	46.30	47.36	46.30	47.28	3,429	+0.98(+2.12%)
Jun 10, 2002	46.51	46.51	46.30	46.30	1,064	-0.04(-0.09%)
Jun 07, 2002	44.40	46.51	44.31	46.34	40,205	+1.73(+3.89%)
Jun 06, 2002	44.90	44.95	44.61	44.61	4,375	+0.00(+0.00%)
Jun 05, 2002	44.07	45.00	43.97	44.61	6,858	+0.51(+1.15%)
May 31, 2002	44.08	44.30	44.08	44.10	1,655	-2.24(-4.84%)
May 28, 2002	47.48	47.49	46.26	46.34	4,611	-0.58(-1.23%)
May 27, 2002	48.75	48.75	46.89	46.92	7,331	+0.00(+0.00%)
May 24, 2002	48.75	48.75	46.89	46.92	7,331	-1.98(-4.06%)
May 23, 2002	50.32	50.32	48.74	48.90	6,385	-1.41(-2.81%)
May 22, 2002	50.86	50.86	50.32	50.32	16,200	-0.62(-1.21%)
May 21, 2002	49.50	51.72	49.50	50.93	10,997	+1.64(+3.32%)
May 20, 2002	50.95	50.95	49.00	49.29	3,074	-0.61(-1.22%)
May 17, 2002	50.20	51.22	48.73	49.90	10,524	-0.08(-0.17%)
May 16, 2002	48.65	50.38	48.64	49.99	7,804	+1.19(+2.44%)
May 15, 2002	49.27	49.98	48.79	48.80	5,794	-0.76(-1.53%)
May 14, 2002	49.05	50.25	49.05	49.56	9,341	+0.51(+1.03%)
May 13, 2002	49.47	50.05	48.33	49.05	8,041	-1.00(-1.99%)
May 10, 2002	49.89	50.82	49.57	50.05	13,125	+1.40(+2.87%)
May 09, 2002	48.32	49.28	48.30	48.65	5,203	+0.36(+0.74%)
May 08, 2002	46.82	49.80	46.82	48.30	10,169	+1.30(+2.77%)
May 07, 2002	45.85	48.11	44.68	46.99	8,632	+1.12(+2.45%)
May 06, 2002	45.66	45.87	43.79	45.87	4,375	+0.21(+0.46%)
May 03, 2002	44.89	45.66	44.89	45.66	6,976	+0.77(+1.71%)
May 02, 2002	44.19	45.65	43.97	44.89	20,221	-0.36(-0.78%)

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.