Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.44	18.72	18.40	18.61	11,686	+0.04(+0.23%)
Apr 29, 2003	18.82	18.82	18.57	18.57	17,763	-0.26(-1.36%)
Apr 28, 2003	18.57	18.82	18.57	18.82	15,894	+0.26(+1.38%)
Apr 25, 2003	18.35	18.69	18.35	18.57	21,737	+0.15(+0.84%)
Apr 24, 2003	18.55	18.55	18.31	18.41	49,902	-0.15(-0.83%)
Apr 23, 2003	18.76	18.78	18.49	18.57	19,750	-0.21(-1.09%)
Apr 22, 2003	18.95	19.15	18.77	18.77	64,394	-0.22(-1.17%)
Apr 21, 2003	18.88	19.02	18.87	19.00	19,049	+0.13(+0.68%)
Apr 17, 2003	18.94	19.00	18.84	18.87	26,178	+0.01(+0.05%)
Apr 16, 2003	19.00	19.00	18.82	18.86	10,634	-0.09(-0.50%)
Apr 15, 2003	18.96	18.96	18.82	18.95	19,400	-0.01(-0.04%)
Apr 14, 2003	19.08	19.11	18.74	18.96	49,201	-0.09(-0.49%)
Apr 11, 2003	18.87	19.12	18.57	19.06	57,498	+0.23(+1.23%)
Apr 10, 2003	18.88	18.97	18.70	18.82	15,660	-0.06(-0.32%)
Apr 09, 2003	18.88	19.06	18.88	18.88	11,336	-0.07(-0.36%)
Apr 08, 2003	19.48	19.48	18.82	18.95	33,891	-0.48(-2.47%)
Apr 07, 2003	19.14	19.56	19.14	19.43	30,736	+0.33(+1.75%)
Apr 04, 2003	19.68	19.68	18.94	19.10	29,100	-0.47(-2.40%)
Apr 03, 2003	19.17	19.57	19.17	19.57	26,178	+0.49(+2.56%)
Apr 02, 2003	19.04	19.27	19.00	19.08	42,539	+0.13(+0.68%)
Apr 01, 2003	18.31	18.95	18.23	18.95	25,360	+0.56(+3.02%)
Mar 31, 2003	18.23	18.40	18.16	18.40	38,800	+0.09(+0.47%)
Mar 28, 2003	17.87	18.70	17.87	18.31	25,594	+0.46(+2.59%)
Mar 27, 2003	17.58	17.97	17.50	17.85	25,594	+0.35(+2.00%)
Mar 26, 2003	17.60	17.65	17.42	17.50	204,284	-0.11(-0.63%)
Mar 25, 2003	16.98	17.74	16.82	17.61	102,142	+0.56(+3.31%)
Mar 24, 2003	17.03	17.23	16.93	17.04	14,257	-0.06(-0.35%)
Mar 21, 2003	17.03	17.11	16.81	17.10	21,971	-0.01(-0.05%)
Mar 20, 2003	16.94	17.11	16.94	17.11	16,010	+0.13(+0.76%)
Mar 19, 2003	16.72	17.04	16.72	16.98	7,947	+0.29(+1.74%)
Mar 18, 2003	15.96	16.74	15.90	16.69	95,948	+0.69(+4.33%)
Mar 17, 2003	16.17	16.23	15.99	16.00	20,451	-0.21(-1.32%)
Mar 14, 2003	15.57	16.33	15.54	16.21	41,020	+0.68(+4.41%)
Mar 13, 2003	15.57	15.58	15.20	15.53	29,567	+0.00(+0.00%)
Mar 12, 2003	15.44	15.64	15.38	15.53	18,698	+0.14(+0.89%)
Mar 11, 2003	15.87	15.87	15.38	15.39	19,867	-0.33(-2.07%)
Mar 10, 2003	15.74	15.82	15.66	15.72	25,827	-0.07(-0.43%)
Mar 07, 2003	15.57	15.84	15.19	15.79	14,725	+0.17(+1.10%)
Mar 06, 2003	15.66	15.71	15.57	15.62	9,232	-0.08(-0.49%)
Mar 05, 2003	15.83	15.83	15.66	15.69	10,167	-0.09(-0.60%)
Mar 04, 2003	15.87	15.87	15.70	15.79	21,854	-0.09(-0.54%)
Mar 03, 2003	15.83	15.92	15.83	15.87	12,504	+0.00(+0.00%)
Feb 28, 2003	16.21	16.24	15.83	15.87	9,232	-0.38(-2.37%)
Feb 27, 2003	15.92	16.26	15.92	16.26	11,686	+0.34(+2.15%)
Feb 26, 2003	16.02	16.18	15.79	15.92	44,526	-0.11(-0.69%)
Feb 25, 2003	15.84	16.06	15.80	16.03	19,984	+0.13(+0.81%)
Feb 24, 2003	16.27	16.27	15.90	15.90	36,813	-0.38(-2.31%)
Feb 21, 2003	16.31	16.33	16.26	16.27	7,362	-0.06(-0.37%)
Feb 20, 2003	16.65	16.65	16.21	16.33	14,140	-0.33(-1.95%)
Feb 19, 2003	16.75	16.75	16.57	16.66	34,709	-0.09(-0.56%)
Feb 18, 2003	16.75	16.94	16.69	16.75	64,627	+0.00(+0.00%)
Feb 14, 2003	17.16	17.41	16.69	16.75	30,853	-0.27(-1.61%)
Feb 13, 2003	16.69	17.04	16.69	17.03	17,530	+0.38(+2.31%)
Feb 12, 2003	16.43	16.69	16.43	16.64	41,371	+0.17(+1.04%)
Feb 11, 2003	16.86	16.86	15.87	16.47	89,520	-0.40(-2.38%)
Feb 10, 2003	17.21	17.22	16.87	16.87	22,672	-0.37(-2.13%)
Feb 07, 2003	17.86	17.86	17.24	17.24	17,413	-0.64(-3.59%)
Feb 06, 2003	17.96	18.03	17.88	17.88	19,984	-0.08(-0.43%)
Feb 05, 2003	17.93	17.97	17.84	17.96	16,712	+0.08(+0.43%)
Feb 04, 2003	17.71	17.93	17.63	17.88	12,271	+0.17(+0.97%)
Feb 03, 2003	17.50	17.83	17.48	17.71	12,855	+0.16(+0.93%)
Jan 31, 2003	17.48	17.58	17.46	17.55	2,804	+0.05(+0.29%)
Jan 30, 2003	18.01	18.04	17.37	17.50	40,319	-0.51(-2.85%)
Jan 29, 2003	18.18	18.18	17.96	18.01	18,348	-0.21(-1.13%)
Jan 28, 2003	17.88	18.23	17.88	18.22	31,671	+0.12(+0.66%)
Jan 27, 2003	18.05	18.23	17.88	18.10	26,762	-0.04(-0.24%)
Jan 24, 2003	18.14	18.20	17.97	18.14	26,762	-0.03(-0.14%)
Jan 23, 2003	18.82	19.08	17.84	18.17	76,197	-0.69(-3.68%)
Jan 22, 2003	18.78	19.00	18.75	18.86	9,115	+0.12(+0.64%)
Jan 21, 2003	19.08	19.10	18.70	18.74	36,462	-0.28(-1.48%)
Jan 17, 2003	18.91	19.02	18.87	19.02	33,891	+0.15(+0.82%)
Jan 16, 2003	18.95	18.95	18.82	18.87	17,880	-0.04(-0.23%)
Jan 15, 2003	19.04	19.06	18.89	18.91	23,139	-0.21(-1.12%)
Jan 14, 2003	19.54	19.54	19.08	19.12	26,762	-0.41(-2.10%)
Jan 13, 2003	19.71	19.72	19.44	19.53	24,542	-0.17(-0.87%)
Jan 10, 2003	19.71	19.87	19.68	19.71	21,036	-0.09(-0.48%)
Jan 09, 2003	19.42	20.00	19.36	19.80	28,048	+0.34(+1.76%)
Jan 08, 2003	19.09	19.84	19.09	19.46	36,579	+0.38(+2.02%)
Jan 07, 2003	18.01	19.08	17.99	19.07	28,398	+0.99(+5.49%)
Jan 06, 2003	18.03	18.28	18.02	18.08	10,518	+0.08(+0.43%)
Jan 03, 2003	18.27	18.27	17.67	18.00	20,568	-0.21(-1.13%)
Jan 02, 2003	18.31	18.31	17.89	18.21	18,581	-0.10(-0.56%)
Dec 31, 2002	18.78	18.78	18.31	18.31	17,763	-0.47(-2.51%)
Dec 30, 2002	19.15	19.15	18.78	18.78	21,854	-0.37(-1.92%)
Dec 27, 2002	18.74	19.28	18.70	19.15	28,515	+0.21(+1.13%)
Dec 26, 2002	19.38	19.38	18.91	18.94	9,700	-0.38(-1.95%)
Dec 24, 2002	19.36	19.37	19.27	19.31	818	-0.07(-0.35%)
Dec 23, 2002	20.07	20.07	19.21	19.38	42,072	-0.63(-3.16%)
Dec 20, 2002	20.07	20.16	19.85	20.01	43,591	-0.01(-0.04%)
Dec 19, 2002	20.32	20.32	19.98	20.02	10,868	-0.26(-1.27%)
Dec 18, 2002	20.36	20.45	20.19	20.28	17,647	-0.09(-0.42%)
Dec 17, 2002	20.54	20.54	20.29	20.36	45,110	-0.21(-1.04%)
Dec 16, 2002	20.29	20.58	20.29	20.58	18,114	+0.33(+1.61%)
Dec 13, 2002	20.30	20.34	20.25	20.25	17,179	-0.07(-0.34%)
Dec 12, 2002	20.54	20.62	20.32	20.32	22,087	-0.26(-1.25%)
Dec 11, 2002	20.38	20.64	20.37	20.58	14,491	+0.21(+1.05%)
Dec 10, 2002	20.79	20.92	20.25	20.36	32,606	-0.47(-2.26%)
Dec 09, 2002	20.96	21.09	20.79	20.84	17,179	-0.15(-0.73%)
Dec 06, 2002	20.84	20.99	20.36	20.99	12,972	+0.07(+0.33%)
Dec 05, 2002	20.92	20.95	20.85	20.92	9,232	+0.03(+0.16%)
Dec 04, 2002	21.05	21.05	20.66	20.89	16,595	-0.08(-0.37%)
Dec 03, 2002	21.05	21.14	20.96	20.96	9,933	-0.14(-0.65%)
Dec 02, 2002	21.57	21.60	21.03	21.10	11,219	-0.47(-2.18%)
Nov 29, 2002	21.56	21.99	21.54	21.57	29,333	-0.08(-0.36%)
Nov 27, 2002	20.80	21.65	20.80	21.65	54,460	+0.86(+4.12%)
Nov 26, 2002	21.18	21.18	20.59	20.79	13,790	-0.39(-1.82%)
Nov 25, 2002	21.18	21.31	21.06	21.18	29,918	+0.02(+0.08%)
Nov 22, 2002	20.79	21.18	20.67	21.16	15,660	+0.54(+2.61%)
Nov 21, 2002	20.19	20.63	20.17	20.62	15,075	+0.47(+2.34%)
Nov 20, 2002	20.02	20.25	20.02	20.15	10,167	+0.16(+0.81%)
Nov 19, 2002	20.07	20.22	19.98	19.99	16,244	-0.09(-0.43%)
Nov 18, 2002	20.42	20.42	20.02	20.07	22,438	-0.35(-1.72%)
Nov 15, 2002	20.30	20.53	20.30	20.42	13,439	+0.15(+0.72%)
Nov 14, 2002	20.54	20.62	19.94	20.28	57,265	-0.24(-1.17%)
Nov 13, 2002	20.36	20.53	19.85	20.52	12,504	+0.11(+0.54%)
Nov 12, 2002	20.12	20.54	20.11	20.41	175,652	+0.21(+1.02%)
Nov 11, 2002	20.55	20.56	20.11	20.20	8,531	-0.36(-1.75%)
Nov 08, 2002	20.75	20.93	20.52	20.56	32,956	-0.15(-0.74%)
Nov 07, 2002	20.71	20.75	20.66	20.72	5,843	-0.07(-0.33%)
Nov 06, 2002	20.75	20.78	20.62	20.78	38,916	+0.04(+0.21%)
Nov 05, 2002	20.49	20.74	20.19	20.74	21,971	+0.21(+1.00%)
Nov 04, 2002	20.52	20.57	20.45	20.54	40,085	+0.02(+0.08%)
Nov 01, 2002	20.60	20.60	20.36	20.52	32,489	-0.08(-0.37%)
Oct 31, 2002	20.75	20.75	20.55	20.60	71,756	-0.15(-0.74%)
Oct 30, 2002	20.71	20.75	20.70	20.75	61,121	+0.04(+0.21%)
Oct 29, 2002	20.24	20.71	20.19	20.71	29,801	+0.50(+2.46%)
Oct 28, 2002	20.22	20.24	20.17	20.21	77,717	-0.03(-0.13%)
Oct 25, 2002	20.22	20.24	20.15	20.24	25,126	+0.00(+0.00%)
Oct 24, 2002	20.24	20.24	20.19	20.24	17,997	+0.00(+0.00%)
Oct 23, 2002	20.24	20.25	20.19	20.24	78,301	+0.00(+0.00%)
Oct 22, 2002	20.24	20.24	20.15	20.24	61,823	+0.00(+0.00%)
Oct 21, 2002	20.24	20.24	20.18	20.24	8,648	+0.00(+0.00%)
Oct 18, 2002	20.39	20.41	19.97	20.24	149,123	-0.15(-0.76%)
Oct 17, 2002	20.49	20.49	20.32	20.39	67,432	-0.05(-0.25%)
Oct 16, 2002	20.49	20.49	20.32	20.44	55,395	-0.05(-0.25%)
Oct 15, 2002	20.36	20.49	20.36	20.49	112,309	+0.09(+0.42%)
Oct 14, 2002	20.41	20.45	20.36	20.41	26,996	+0.00(+0.00%)
Oct 11, 2002	20.36	20.43	20.29	20.41	57,849	+0.09(+0.42%)
Oct 10, 2002	20.36	20.54	20.07	20.32	78,418	-0.04(-0.21%)
Oct 09, 2002	20.36	20.62	20.36	20.36	57,849	-0.04(-0.21%)
Oct 08, 2002	20.43	20.58	20.41	20.41	149,590	+0.00(+0.00%)
Oct 07, 2002	20.49	20.54	20.28	20.41	27,463	-0.17(-0.83%)
Oct 04, 2002	20.52	20.75	20.45	20.58	63,108	+0.06(+0.29%)
Oct 03, 2002	20.45	20.58	20.45	20.52	227,073	+0.07(+0.33%)
Oct 02, 2002	21.05	21.05	20.45	20.45	46,980	-0.60(-2.85%)
Oct 01, 2002	20.72	21.49	20.62	21.05	759,639	+0.32(+1.53%)
Sep 30, 2002	20.66	20.76	20.49	20.73	50,369	+0.03(+0.12%)
Sep 27, 2002	21.03	21.07	20.62	20.71	61,238	-0.39(-1.87%)
Sep 26, 2002	20.54	21.14	20.41	21.10	73,977	+0.56(+2.75%)
Sep 25, 2002	20.58	20.64	20.49	20.54	47,448	-0.03(-0.12%)
Sep 24, 2002	20.07	20.58	20.07	20.56	116,867	+0.50(+2.47%)
Sep 23, 2002	20.54	20.60	19.94	20.07	179,158	-0.43(-2.09%)
Sep 20, 2002	20.13	20.54	20.11	20.49	41,137	+0.56(+2.79%)
Sep 19, 2002	19.93	20.02	19.93	19.94	17,530	-0.05(-0.26%)
Sep 18, 2002	20.27	20.27	19.79	19.99	38,449	-0.29(-1.43%)
Sep 17, 2002	20.36	20.49	20.22	20.28	101,441	-0.13(-0.63%)
Sep 16, 2002	20.45	20.54	20.41	20.41	2,454	-0.09(-0.46%)
Sep 13, 2002	20.22	20.54	20.19	20.50	76,314	+0.28(+1.40%)
Sep 12, 2002	20.02	20.35	20.02	20.22	45,227	+0.17(+0.85%)
Sep 11, 2002	20.02	20.15	20.02	20.05	4,557	+0.11(+0.56%)
Sep 10, 2002	19.88	20.07	19.79	19.94	32,839	+0.07(+0.34%)
Sep 09, 2002	20.14	20.28	19.87	19.87	245,422	-0.45(-2.19%)
Sep 06, 2002	18.53	20.35	18.47	20.31	50,837	+1.76(+9.50%)
Sep 05, 2002	18.53	18.61	18.40	18.55	37,865	-0.12(-0.64%)
Sep 04, 2002	18.10	18.78	18.05	18.67	151,927	+0.53(+2.92%)
Sep 03, 2002	18.57	18.57	17.93	18.14	11,569	-0.47(-2.53%)
Aug 30, 2002	18.70	18.82	18.61	18.61	7,012	-0.02(-0.09%)
Aug 29, 2002	18.61	18.65	18.57	18.63	11,219	+0.02(+0.09%)
Aug 28, 2002	18.87	19.02	18.61	18.61	24,892	-0.28(-1.49%)
Aug 27, 2002	18.95	19.04	18.89	18.89	23,841	-0.06(-0.32%)
Aug 26, 2002	18.61	18.95	18.61	18.95	6,544	+0.30(+1.61%)
Aug 23, 2002	19.08	19.08	18.65	18.65	11,102	-0.43(-2.24%)
Aug 22, 2002	19.06	19.17	19.06	19.08	11,803	+0.04(+0.22%)
Aug 21, 2002	19.21	19.21	18.97	19.04	15,543	-0.17(-0.89%)
Aug 20, 2002	19.34	19.38	19.17	19.21	17,647	-0.13(-0.66%)
Aug 16, 2002	18.99	19.34	18.97	19.34	8,063	+0.34(+1.80%)
Aug 15, 2002	19.04	19.04	18.90	19.00	12,621	-0.07(-0.36%)
Aug 14, 2002	19.17	19.21	18.74	19.06	17,880	-0.04(-0.22%)
Aug 13, 2002	18.91	19.47	18.91	19.11	28,632	+0.13(+0.68%)
Aug 12, 2002	19.38	19.38	18.82	18.98	48,032	-0.83(-4.19%)
Aug 07, 2002	19.47	19.81	19.21	19.81	79,586	+0.26(+1.31%)
Aug 06, 2002	18.61	19.55	18.61	19.55	9,349	+0.98(+5.30%)
Aug 05, 2002	18.95	19.00	18.57	18.57	5,492	-0.39(-2.03%)
Aug 02, 2002	18.78	19.22	18.77	18.95	80,288	+0.24(+1.28%)
Aug 01, 2002	18.57	18.71	18.42	18.71	8,765	+0.23(+1.25%)
Jul 31, 2002	17.80	18.68	17.76	18.48	46,162	+0.56(+3.15%)
Jul 30, 2002	19.30	19.34	17.80	17.92	54,927	-1.38(-7.14%)
Jul 29, 2002	20.54	20.60	19.00	19.30	54,577	-1.24(-6.04%)
Jul 26, 2002	20.33	20.54	20.33	20.54	7,362	+0.26(+1.27%)
Jul 25, 2002	19.98	20.28	19.96	20.28	13,089	+0.30(+1.50%)
Jul 24, 2002	19.31	19.98	18.57	19.98	44,409	+0.66(+3.41%)
Jul 23, 2002	20.28	20.28	19.32	19.32	14,608	-1.00(-4.93%)
Jul 22, 2002	20.46	20.54	20.19	20.32	37,280	-0.17(-0.84%)
Jul 19, 2002	20.36	20.62	20.17	20.49	77,950	+0.04(+0.21%)
Jul 17, 2002	19.90	20.45	19.90	20.45	25,243	+0.35(+1.75%)
Jul 12, 2002	20.36	20.42	20.10	20.10	7,128	-0.32(-1.55%)
Jul 11, 2002	20.52	20.57	20.36	20.42	52,006	-0.09(-0.42%)
Jul 10, 2002	20.49	20.54	20.45	20.50	25,594	+0.00(+0.00%)
Jul 09, 2002	20.49	20.50	20.49	20.50	34,709	+0.01(+0.04%)
Jul 08, 2002	20.36	20.49	20.36	20.49	14,842	-0.02(-0.08%)
Jul 05, 2002	20.36	20.56	20.36	20.51	6,077	+0.15(+0.76%)
Jul 04, 2002	20.24	20.36	20.11	20.36	13,322	+0.00(+0.00%)
Jul 03, 2002	20.24	20.36	20.11	20.36	13,322	+0.11(+0.55%)
Jul 02, 2002	19.90	20.34	19.59	20.25	31,437	+0.34(+1.72%)
Jul 01, 2002	19.89	20.08	19.81	19.90	26,412	+0.09(+0.48%)
Jun 28, 2002	20.62	20.62	19.81	19.81	41,254	-0.81(-3.94%)
Jun 27, 2002	20.52	20.79	20.45	20.62	43,474	+0.13(+0.63%)
Jun 26, 2002	20.32	20.54	20.32	20.49	22,672	+0.04(+0.21%)
Jun 25, 2002	19.47	20.54	19.47	20.45	75,613	+3.34(+19.50%)
Jun 21, 2002	17.37	17.38	17.11	17.11	20,802	-0.13(-0.74%)
Jun 20, 2002	17.28	17.28	17.11	17.24	17,647	-0.04(-0.25%)
Jun 19, 2002	17.76	17.76	16.17	17.28	64,160	-0.47(-2.65%)
Jun 18, 2002	18.10	18.13	17.76	17.76	29,333	-0.38(-2.08%)
Jun 17, 2002	18.18	18.18	18.06	18.13	10,985	-0.03(-0.19%)
Jun 14, 2002	18.18	18.19	17.99	18.17	28,048	+0.03(+0.19%)
Jun 12, 2002	18.14	18.18	17.88	18.13	26,412	-0.05(-0.28%)
Jun 11, 2002	18.65	18.65	18.17	18.18	17,179	-0.48(-2.57%)
Jun 10, 2002	19.00	19.04	18.66	18.66	19,750	-0.29(-1.54%)
Jun 07, 2002	18.74	18.97	18.74	18.95	19,867	+0.04(+0.23%)
Jun 06, 2002	19.25	19.25	18.91	18.91	8,414	-0.39(-2.00%)
Jun 05, 2002	19.28	19.32	19.18	19.30	8,531	-0.58(-2.93%)
May 31, 2002	19.35	19.98	19.35	19.88	47,214	-0.25(-1.23%)
May 28, 2002	20.34	20.54	20.13	20.13	73,159	-0.27(-1.30%)
May 27, 2002	20.40	20.54	20.39	20.39	3,552,777	+0.00(+0.00%)
May 24, 2002	20.40	20.54	20.39	20.39	90,104	+0.03(+0.17%)
May 23, 2002	20.01	20.40	19.91	20.36	26,178	+0.34(+1.71%)
May 22, 2002	20.11	20.11	19.71	20.01	12,271	-0.03(-0.17%)
May 21, 2002	20.07	20.15	19.98	20.05	21,503	-0.04(-0.21%)
May 20, 2002	20.11	20.13	19.94	20.09	11,920	+0.00(+0.00%)
May 17, 2002	20.32	20.36	20.07	20.09	21,737	-0.23(-1.14%)
May 16, 2002	20.84	20.89	20.28	20.32	13,206	-0.53(-2.54%)
May 15, 2002	20.96	20.96	20.79	20.85	9,933	-0.09(-0.45%)
May 14, 2002	20.69	20.96	20.69	20.95	41,955	+0.28(+1.37%)
May 13, 2002	20.07	20.66	20.07	20.66	14,725	+0.62(+3.07%)
May 10, 2002	20.44	20.44	19.94	20.05	8,998	-0.40(-1.97%)
May 09, 2002	20.81	20.81	20.45	20.45	9,816	-0.36(-1.73%)
May 08, 2002	20.39	20.87	20.39	20.81	7,947	+0.42(+2.06%)
May 07, 2002	20.66	20.75	20.39	20.39	17,997	-0.32(-1.53%)
May 06, 2002	20.96	20.96	20.71	20.71	10,050	-0.26(-1.22%)
May 03, 2002	20.88	20.96	20.88	20.96	33,891	+0.09(+0.41%)
May 02, 2002	20.96	20.96	20.84	20.88	78,184	-0.08(-0.37%)

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.