Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.31	22.52	22.14	22.39	54,015	+0.11(+0.51%)
Apr 29, 2003	22.33	22.41	22.15	22.28	63,656	-0.04(-0.18%)
Apr 28, 2003	21.98	22.57	21.98	22.32	78,365	+0.32(+1.47%)
Apr 25, 2003	22.16	22.16	21.92	22.00	105,929	-0.25(-1.13%)
Apr 24, 2003	22.22	22.26	22.05	22.25	96,040	-0.08(-0.36%)
Apr 23, 2003	22.00	22.41	21.91	22.33	79,107	+0.37(+1.70%)
Apr 22, 2003	21.76	22.01	21.54	21.96	194,553	+0.28(+1.27%)
Apr 21, 2003	21.72	21.72	21.54	21.68	38,688	+0.09(+0.41%)
Apr 17, 2003	21.64	21.69	21.35	21.59	80,095	+0.12(+0.56%)
Apr 16, 2003	21.96	21.99	21.46	21.47	72,061	-0.46(-2.10%)
Apr 15, 2003	21.54	21.94	21.54	21.93	57,599	+0.41(+1.92%)
Apr 14, 2003	21.24	21.53	21.18	21.52	104,075	+0.28(+1.29%)
Apr 11, 2003	21.24	21.33	21.20	21.25	37,452	+0.08(+0.38%)
Apr 10, 2003	21.12	21.33	21.09	21.16	30,159	+0.05(+0.23%)
Apr 09, 2003	21.31	21.44	21.07	21.12	54,262	-0.15(-0.72%)
Apr 08, 2003	21.11	21.34	21.03	21.27	75,769	+0.15(+0.69%)
Apr 07, 2003	21.53	21.74	21.12	21.12	129,166	-0.28(-1.29%)
Apr 04, 2003	21.43	21.53	21.36	21.40	88,995	+0.12(+0.57%)
Apr 03, 2003	21.44	21.51	21.16	21.28	87,882	-0.16(-0.75%)
Apr 02, 2003	21.13	21.44	21.13	21.44	55,992	+0.33(+1.57%)
Apr 01, 2003	20.95	21.13	20.67	21.11	71,319	+0.23(+1.08%)
Mar 31, 2003	20.91	20.96	20.66	20.88	90,840	-0.06(-0.27%)
Mar 28, 2003	20.78	20.94	20.61	20.94	69,263	+0.16(+0.77%)
Mar 27, 2003	20.91	20.91	20.73	20.78	36,957	-0.13(-0.62%)
Mar 26, 2003	20.95	21.20	20.83	20.91	117,180	-0.30(-1.41%)
Mar 25, 2003	21.31	21.43	21.12	21.20	148,179	-0.11(-0.53%)
Mar 24, 2003	21.64	21.64	21.12	21.32	145,111	-0.38(-1.75%)
Mar 21, 2003	21.24	21.75	21.06	21.70	250,283	+0.46(+2.17%)
Mar 20, 2003	21.08	21.28	20.82	21.24	122,750	+0.15(+0.69%)
Mar 19, 2003	20.74	21.09	20.74	21.09	189,238	+0.30(+1.44%)
Mar 18, 2003	20.86	20.91	20.63	20.79	242,034	-0.04(-0.19%)
Mar 17, 2003	20.72	20.87	20.59	20.83	165,459	+0.19(+0.94%)
Mar 14, 2003	20.75	20.75	20.55	20.64	128,342	-0.07(-0.35%)
Mar 13, 2003	20.42	20.71	20.34	20.71	110,255	+0.42(+2.07%)
Mar 12, 2003	20.48	20.48	20.14	20.29	105,065	-0.27(-1.30%)
Mar 11, 2003	20.65	20.91	20.49	20.56	165,506	-0.11(-0.51%)
Mar 10, 2003	21.16	21.19	20.66	20.66	85,163	-0.57(-2.71%)
Mar 07, 2003	20.97	21.28	20.93	21.24	98,883	+0.19(+0.88%)
Mar 06, 2003	21.07	21.16	21.02	21.05	70,207	-0.14(-0.65%)
Mar 05, 2003	21.01	21.33	21.00	21.19	106,423	+0.08(+0.38%)
Mar 04, 2003	21.06	21.22	21.01	21.11	135,099	+0.02(+0.12%)
Mar 03, 2003	21.15	21.36	21.08	21.08	247,456	-0.05(-0.23%)
Feb 28, 2003	21.14	21.33	20.71	21.13	181,822	+0.00(+0.00%)
Feb 27, 2003	21.03	21.20	20.78	21.13	379,466	+0.13(+0.62%)
Feb 26, 2003	21.44	21.44	20.96	21.00	156,483	-0.42(-1.96%)
Feb 25, 2003	21.07	21.51	20.83	21.42	144,617	+0.36(+1.69%)
Feb 24, 2003	21.63	21.63	20.94	21.07	180,339	-0.47(-2.18%)
Feb 21, 2003	21.24	21.61	21.14	21.54	67,488	+0.45(+2.15%)
Feb 20, 2003	21.12	21.25	21.06	21.08	56,363	-0.15(-0.72%)
Feb 19, 2003	21.30	21.38	21.10	21.24	71,443	+0.04(+0.19%)
Feb 18, 2003	21.13	21.38	21.10	21.20	81,084	-0.03(-0.15%)
Feb 14, 2003	20.91	21.29	20.74	21.23	182,316	+0.40(+1.90%)
Feb 13, 2003	20.90	21.13	20.83	20.83	172,057	-0.19(-0.89%)
Feb 12, 2003	20.86	21.22	20.82	21.02	151,292	+0.13(+0.62%)
Feb 11, 2003	21.00	21.03	20.88	20.89	187,384	-0.10(-0.46%)
Feb 10, 2003	21.00	21.09	20.82	20.99	138,684	-0.01(-0.04%)
Feb 07, 2003	21.03	21.19	20.87	20.99	101,479	-0.08(-0.38%)
Feb 06, 2003	21.01	21.12	20.82	21.08	95,917	+0.01(+0.04%)
Feb 05, 2003	21.08	21.31	21.02	21.07	107,165	-0.06(-0.31%)
Feb 04, 2003	21.25	21.27	21.03	21.13	104,816	-0.16(-0.76%)
Feb 03, 2003	21.29	21.37	21.24	21.29	93,445	-0.03(-0.15%)
Jan 31, 2003	21.09	21.40	21.09	21.33	96,040	+0.24(+1.15%)
Jan 30, 2003	21.10	21.13	20.86	21.08	96,276	-0.05(-0.23%)
Jan 29, 2003	21.20	21.24	20.63	21.13	104,693	-0.08(-0.38%)
Jan 28, 2003	21.24	21.24	20.92	21.21	170,080	-0.03(-0.15%)
Jan 27, 2003	21.25	21.31	21.10	21.25	147,831	-0.05(-0.23%)
Jan 24, 2003	21.55	21.55	21.17	21.29	189,362	-0.19(-0.90%)
Jan 23, 2003	21.22	21.55	21.22	21.49	45,362	+0.26(+1.22%)
Jan 22, 2003	21.46	21.49	21.22	21.23	87,512	-0.23(-1.06%)
Jan 21, 2003	21.63	21.75	21.36	21.46	225,825	-0.15(-0.71%)
Jan 17, 2003	21.71	21.73	21.44	21.61	77,870	-0.06(-0.26%)
Jan 16, 2003	21.63	21.83	21.63	21.67	49,441	+0.06(+0.26%)
Jan 15, 2003	21.62	21.79	21.41	21.61	135,594	-0.01(-0.04%)
Jan 14, 2003	21.85	21.85	21.58	21.62	193,070	-0.24(-1.11%)
Jan 13, 2003	21.86	21.92	21.72	21.86	82,197	-0.01(-0.04%)
Jan 10, 2003	21.63	21.90	21.63	21.87	126,818	-0.07(-0.33%)
Jan 09, 2003	21.70	21.98	21.70	21.94	148,202	+0.14(+0.63%)
Jan 08, 2003	22.30	22.30	21.60	21.80	143,257	-0.37(-1.68%)
Jan 07, 2003	22.56	22.75	21.53	22.18	230,399	-0.49(-2.14%)
Jan 06, 2003	22.12	22.72	21.97	22.66	101,355	+0.57(+2.60%)
Jan 03, 2003	22.17	22.25	21.90	22.09	83,433	-0.06(-0.29%)
Jan 02, 2003	21.76	22.16	21.60	22.15	60,442	+0.54(+2.51%)
Dec 31, 2002	21.75	21.84	21.44	21.61	79,230	-0.07(-0.30%)
Dec 30, 2002	21.65	21.75	21.37	21.67	92,827	+0.06(+0.27%)
Dec 27, 2002	21.61	21.89	21.52	21.62	44,868	-0.02(-0.11%)
Dec 26, 2002	21.84	22.14	21.38	21.64	142,639	-0.18(-0.82%)
Dec 24, 2002	21.52	21.92	21.24	21.82	152,157	+0.15(+0.67%)
Dec 23, 2002	20.91	21.99	20.76	21.67	397,265	+0.44(+2.10%)
Dec 20, 2002	20.91	21.31	20.76	21.23	607,269	+0.17(+0.81%)
Dec 19, 2002	21.64	21.80	21.00	21.06	250,793	-0.64(-2.95%)
Dec 18, 2002	22.02	22.04	21.65	21.70	134,481	-0.37(-1.69%)
Dec 17, 2002	22.05	22.29	22.02	22.07	91,220	-0.12(-0.55%)
Dec 16, 2002	21.71	22.25	21.71	22.19	129,784	+0.36(+1.67%)
Dec 13, 2002	21.92	22.07	21.66	21.83	69,960	-0.11(-0.52%)
Dec 12, 2002	22.25	22.25	21.94	21.94	90,231	-0.13(-0.59%)
Dec 11, 2002	21.97	22.25	21.83	22.07	79,230	+0.15(+0.66%)
Dec 10, 2002	21.45	22.06	21.31	21.92	163,652	+0.32(+1.50%)
Dec 09, 2002	21.77	21.89	21.47	21.60	113,716	-0.36(-1.66%)
Dec 06, 2002	21.73	22.11	21.73	21.97	155,865	+0.21(+0.97%)
Dec 05, 2002	22.17	22.25	21.75	21.75	109,142	-0.42(-1.90%)
Dec 04, 2002	22.39	22.63	22.05	22.18	160,438	-0.26(-1.15%)
Dec 03, 2002	22.91	22.91	22.40	22.43	81,084	-0.32(-1.39%)
Dec 02, 2002	22.69	23.15	22.39	22.75	182,811	+0.17(+0.75%)
Nov 29, 2002	22.85	23.18	22.44	22.58	82,567	-0.47(-2.04%)
Nov 27, 2002	22.53	23.06	22.53	23.05	142,392	+0.64(+2.85%)
Nov 26, 2002	22.86	23.09	22.25	22.41	83,185	-0.57(-2.46%)
Nov 25, 2002	22.73	23.23	22.60	22.98	85,781	+0.01(+0.04%)
Nov 22, 2002	22.92	23.04	22.60	22.97	104,198	-0.02(-0.07%)
Nov 21, 2002	22.57	23.06	22.34	22.98	136,212	+0.53(+2.38%)
Nov 20, 2002	21.95	22.46	21.89	22.45	173,170	+0.49(+2.25%)
Nov 19, 2002	22.39	22.39	21.92	21.96	82,691	-0.20(-0.91%)
Nov 18, 2002	22.26	22.45	21.97	22.16	143,257	-0.13(-0.58%)
Nov 15, 2002	22.93	22.98	22.29	22.29	187,755	-0.64(-2.79%)
Nov 14, 2002	22.39	22.97	22.39	22.93	170,574	+0.62(+2.79%)
Nov 13, 2002	21.92	22.41	21.80	22.30	136,583	+0.26(+1.17%)
Nov 12, 2002	21.72	22.24	21.72	22.05	111,367	+0.30(+1.38%)
Nov 11, 2002	21.80	22.18	21.63	21.75	91,343	+0.04(+0.19%)
Nov 08, 2002	21.76	21.99	21.63	21.71	120,885	+0.01(+0.04%)
Nov 07, 2002	22.65	22.66	21.67	21.70	140,909	-0.95(-4.21%)
Nov 06, 2002	23.24	23.24	22.65	22.65	104,075	-0.54(-2.34%)
Nov 05, 2002	22.91	23.19	22.86	23.19	79,601	+0.15(+0.67%)
Nov 04, 2002	23.20	23.29	22.86	23.04	111,244	+0.00(+0.00%)
Nov 01, 2002	22.39	23.12	22.25	23.04	135,470	+0.56(+2.48%)
Oct 31, 2002	22.24	22.55	22.13	22.48	133,245	+0.14(+0.62%)
Oct 30, 2002	22.20	22.45	22.19	22.35	115,817	+0.11(+0.47%)
Oct 29, 2002	22.34	22.57	22.10	22.24	178,361	-0.40(-1.75%)
Oct 28, 2002	22.65	22.91	22.35	22.64	182,687	-0.06(-0.25%)
Oct 25, 2002	22.05	22.69	22.04	22.69	134,975	+0.53(+2.41%)
Oct 24, 2002	22.69	23.02	22.06	22.16	150,550	-0.49(-2.18%)
Oct 23, 2002	22.64	22.77	21.92	22.65	53,501	+0.08(+0.36%)
Oct 22, 2002	22.56	22.64	21.97	22.57	122,121	+0.13(+0.58%)
Oct 21, 2002	22.34	22.57	21.55	22.44	88,130	+0.05(+0.22%)
Oct 18, 2002	22.14	22.39	21.84	22.39	101,108	+0.19(+0.87%)
Oct 17, 2002	21.52	22.26	21.34	22.20	75,275	+0.84(+3.94%)
Oct 16, 2002	22.13	22.19	21.20	21.36	70,578	-0.66(-2.98%)
Oct 15, 2002	21.21	22.09	21.21	22.01	149,314	+0.84(+3.97%)
Oct 14, 2002	20.97	21.28	20.86	21.17	85,410	+0.14(+0.65%)
Oct 11, 2002	20.40	21.38	20.40	21.03	114,952	+0.77(+3.79%)
Oct 10, 2002	19.35	20.43	19.25	20.27	80,961	+0.83(+4.29%)
Oct 09, 2002	20.57	20.77	19.28	19.43	130,359	-1.15(-5.58%)
Oct 08, 2002	19.82	20.75	19.82	20.58	91,838	+0.76(+3.84%)
Oct 07, 2002	20.57	20.63	19.79	19.82	88,253	-0.66(-3.23%)
Oct 04, 2002	20.97	21.16	20.13	20.48	70,583	-0.41(-1.98%)
Oct 03, 2002	21.84	21.85	20.90	20.90	56,116	-1.01(-4.62%)
Oct 02, 2002	22.58	22.58	21.74	21.91	124,600	-0.49(-2.20%)
Oct 01, 2002	21.78	22.40	21.74	22.40	85,276	+0.67(+3.08%)
Sep 30, 2002	21.54	21.73	21.15	21.73	152,372	+0.10(+0.45%)
Sep 27, 2002	21.54	22.25	21.48	21.63	139,302	-0.07(-0.34%)
Sep 26, 2002	21.37	21.83	21.31	21.71	65,263	+0.36(+1.71%)
Sep 25, 2002	21.24	21.45	21.02	21.34	158,955	+0.18(+0.84%)
Sep 24, 2002	21.33	21.54	21.07	21.16	94,302	-0.20(-0.95%)
Sep 23, 2002	21.64	21.64	21.12	21.37	7,465,723	-0.39(-1.78%)
Sep 20, 2002	21.38	21.90	21.33	21.75	209,968	+0.34(+1.59%)
Sep 19, 2002	21.62	21.73	21.32	21.41	136,883	-0.35(-1.60%)
Sep 18, 2002	21.80	21.86	21.60	21.76	186,027	-0.05(-0.22%)
Sep 17, 2002	22.22	22.41	21.75	21.81	289,729	-0.48(-2.14%)
Sep 16, 2002	22.53	22.53	22.22	22.29	164,270	-0.23(-1.01%)
Sep 13, 2002	22.53	22.63	22.29	22.52	180,062	-0.16(-0.71%)
Sep 12, 2002	23.17	23.17	22.57	22.68	157,472	-0.36(-1.58%)
Sep 11, 2002	23.18	23.18	22.93	23.04	44,126	-0.06(-0.25%)
Sep 10, 2002	23.32	23.33	22.82	23.10	72,227	-0.23(-1.01%)
Sep 09, 2002	23.32	23.40	22.82	23.33	43,385	+0.13(+0.56%)
Sep 06, 2002	22.98	23.45	22.70	23.20	40,171	+0.15(+0.63%)
Sep 05, 2002	23.17	23.23	22.88	23.06	85,163	-0.02(-0.07%)
Sep 04, 2002	22.70	23.49	22.70	23.07	144,108	+0.35(+1.53%)
Sep 03, 2002	23.21	23.31	22.60	22.73	72,061	-0.49(-2.13%)
Aug 30, 2002	23.36	23.62	23.16	23.22	53,397	-0.02(-0.10%)
Aug 29, 2002	22.98	23.58	22.61	23.24	282,060	+0.24(+1.06%)
Aug 28, 2002	23.74	23.79	22.97	23.00	247,456	-0.78(-3.27%)
Aug 27, 2002	24.14	24.15	23.78	23.78	130,711	-0.36(-1.48%)
Aug 26, 2002	23.75	24.27	23.61	24.13	90,849	+0.36(+1.50%)
Aug 23, 2002	24.23	24.25	23.75	23.78	73,297	-0.48(-1.97%)
Aug 22, 2002	24.11	24.38	23.87	24.25	142,269	+0.16(+0.67%)
Aug 21, 2002	23.56	24.11	23.22	24.09	157,966	+0.55(+2.34%)
Aug 20, 2002	23.90	23.90	23.35	23.54	276,867	+0.01(+0.03%)
Aug 16, 2002	23.38	23.79	23.30	23.53	179,849	+0.15(+0.65%)
Aug 15, 2002	23.06	23.62	23.06	23.38	184,044	+0.26(+1.13%)
Aug 14, 2002	22.37	23.54	22.37	23.12	182,564	+0.61(+2.73%)
Aug 13, 2002	22.80	23.66	22.43	22.51	79,134	-0.46(-2.01%)
Aug 12, 2002	23.24	23.46	22.57	22.97	103,216	+0.21(+0.92%)
Aug 07, 2002	22.66	23.06	22.62	22.76	95,284	+0.10(+0.43%)
Aug 06, 2002	22.32	23.02	22.09	22.66	61,307	+0.35(+1.56%)
Aug 05, 2002	22.60	22.61	22.21	22.31	66,004	-0.30(-1.32%)
Aug 02, 2002	22.81	23.02	22.49	22.61	128,055	-0.33(-1.45%)
Aug 01, 2002	23.19	23.19	22.67	22.94	109,513	-0.11(-0.46%)
Jul 31, 2002	22.65	23.24	22.50	23.05	285,279	+0.29(+1.28%)
Jul 30, 2002	22.61	23.02	22.41	22.76	166,989	-0.13(-0.57%)
Jul 29, 2002	21.76	22.97	21.46	22.89	165,318	+1.01(+4.62%)
Jul 26, 2002	21.95	22.18	21.76	21.88	145,349	-0.03(-0.15%)
Jul 25, 2002	20.32	22.23	20.10	21.91	544,116	+1.57(+7.72%)
Jul 24, 2002	19.21	20.36	18.88	20.34	491,823	+0.67(+3.41%)
Jul 23, 2002	20.31	20.38	19.46	19.67	359,566	-0.64(-3.15%)
Jul 22, 2002	20.92	21.31	20.25	20.31	214,990	-0.82(-3.87%)
Jul 19, 2002	20.99	21.44	20.51	21.12	160,686	-0.46(-2.14%)
Jul 17, 2002	21.71	21.76	21.24	21.58	72,061	-0.14(-0.63%)
Jul 12, 2002	21.33	21.84	21.33	21.72	367,971	+0.09(+0.41%)
Jul 11, 2002	21.47	21.64	21.16	21.63	354,745	+0.22(+1.02%)
Jul 10, 2002	21.48	21.85	21.34	21.41	468,585	+0.19(+0.91%)
Jul 09, 2002	22.03	22.03	21.22	21.22	156,607	-0.81(-3.67%)
Jul 08, 2002	22.22	22.22	22.03	22.03	63,532	-0.19(-0.84%)
Jul 05, 2002	21.32	22.22	21.31	22.22	29,170	+0.66(+3.04%)
Jul 04, 2002	22.01	22.43	21.33	21.56	210,993	+0.00(+0.00%)
Jul 03, 2002	22.01	22.43	21.33	21.56	210,993	-0.56(-2.52%)
Jul 02, 2002	22.05	22.35	21.91	22.12	313,955	+0.01(+0.04%)
Jul 01, 2002	22.70	22.70	22.09	22.11	233,612	-0.36(-1.62%)
Jun 28, 2002	21.75	22.77	21.43	22.47	1,417,993	+0.75(+3.46%)
Jun 27, 2002	21.70	22.06	21.54	21.72	452,764	+0.15(+0.71%)
Jun 26, 2002	22.06	22.08	21.23	21.57	384,781	-0.72(-3.23%)
Jun 25, 2002	22.38	22.73	22.19	22.29	382,062	-0.34(-1.50%)
Jun 21, 2002	22.73	22.73	22.05	22.63	454,000	+0.22(+0.97%)
Jun 20, 2002	22.49	23.01	22.22	22.41	175,147	-0.08(-0.36%)
Jun 19, 2002	22.79	23.30	22.49	22.49	130,773	-0.30(-1.31%)
Jun 18, 2002	22.05	23.25	22.05	22.79	95,546	-0.17(-0.74%)
Jun 17, 2002	22.28	22.98	22.28	22.96	72,803	+0.68(+3.05%)
Jun 14, 2002	22.05	22.61	21.85	22.28	169,585	-0.21(-0.94%)
Jun 12, 2002	22.45	22.89	22.11	22.49	107,536	+0.10(+0.43%)
Jun 11, 2002	22.86	23.05	22.38	22.39	84,916	-0.25(-1.11%)
Jun 10, 2002	23.26	23.27	22.52	22.64	177,001	-0.26(-1.13%)
Jun 07, 2002	22.52	23.23	22.05	22.90	144,741	+0.43(+1.91%)
Jun 06, 2002	23.10	23.30	22.43	22.47	202,340	-0.78(-3.34%)
Jun 05, 2002	22.88	23.39	22.84	23.25	138,808	+0.15(+0.67%)
May 31, 2002	23.62	23.91	23.02	23.10	194,306	-0.57(-2.39%)
May 28, 2002	24.10	24.22	23.54	23.66	109,513	-0.34(-1.42%)
May 27, 2002	24.46	24.47	23.96	24.00	163,034	-0.20(-0.84%)
May 24, 2002	24.46	24.47	24.27	24.21	160,933	-0.23(-0.93%)
May 23, 2002	24.42	24.47	24.00	24.43	146,347	-0.03(-0.13%)
May 22, 2002	24.51	24.55	24.07	24.47	127,189	-0.01(-0.03%)
May 21, 2002	25.28	25.28	24.40	24.47	135,965	-0.59(-2.36%)
May 20, 2002	25.17	25.36	24.93	25.06	62,173	-0.11(-0.42%)
May 17, 2002	25.37	25.57	25.02	25.17	81,702	-0.15(-0.61%)
May 16, 2002	25.71	26.02	25.04	25.32	90,231	-0.44(-1.73%)
May 15, 2002	25.66	25.95	25.30	25.77	132,133	+0.16(+0.63%)
May 14, 2002	24.84	25.62	24.83	25.61	133,493	+0.79(+3.20%)
May 13, 2002	24.47	24.89	24.32	24.81	84,792	+0.34(+1.39%)
May 10, 2002	24.64	24.96	24.42	24.47	95,917	-0.30(-1.21%)
May 09, 2002	25.27	25.52	24.65	24.77	99,130	-0.43(-1.70%)
May 08, 2002	24.85	25.31	24.78	25.20	63,903	+0.42(+1.70%)
May 07, 2002	25.02	25.23	24.76	24.78	59,948	-0.29(-1.16%)
May 06, 2002	25.57	25.62	24.99	25.07	62,667	-0.33(-1.31%)
May 03, 2002	24.99	25.56	24.89	25.40	121,503	+0.39(+1.55%)
May 02, 2002	24.72	25.07	24.65	25.02	179,103	+0.16(+0.65%)

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.