Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.91	20.35	19.91	20.34	721,583	+0.39(+1.97%)
May 29, 2003	20.66	20.75	19.91	19.95	629,201	-0.71(-3.43%)
May 28, 2003	20.81	20.89	20.65	20.66	450,149	-0.04(-0.20%)
May 27, 2003	20.78	20.81	20.66	20.70	448,637	-0.08(-0.37%)
May 23, 2003	20.84	20.87	20.67	20.78	411,517	-0.06(-0.29%)
May 22, 2003	20.60	20.84	20.48	20.84	437,216	+0.30(+1.45%)
May 21, 2003	20.41	20.55	20.33	20.54	251,277	+0.13(+0.64%)
May 20, 2003	20.36	20.54	20.35	20.41	501,379	+0.02(+0.09%)
May 19, 2003	20.56	20.61	20.30	20.39	216,676	-0.21(-1.01%)
May 16, 2003	20.53	20.60	20.33	20.60	518,847	+0.07(+0.35%)
May 15, 2003	20.39	20.59	20.36	20.53	391,361	+0.20(+0.97%)
May 14, 2003	20.45	20.46	20.24	20.33	308,218	-0.08(-0.41%)
May 13, 2003	20.30	20.42	20.22	20.41	446,454	-0.02(-0.09%)
May 12, 2003	20.09	20.60	20.09	20.43	474,840	+0.47(+2.36%)
May 09, 2003	19.65	20.24	19.65	19.96	1,103,706	+0.37(+1.88%)
May 08, 2003	19.53	19.61	19.38	19.59	226,586	+0.10(+0.49%)
May 07, 2003	19.65	19.66	19.38	19.50	200,215	-0.18(-0.91%)
May 06, 2003	19.66	19.75	19.65	19.68	156,880	+0.01(+0.06%)
May 05, 2003	19.62	19.80	19.44	19.66	462,579	+0.09(+0.46%)
May 02, 2003	19.28	19.70	19.28	19.58	281,679	+0.24(+1.23%)
May 01, 2003	19.11	19.35	18.91	19.34	255,980	+0.20(+1.03%)
Apr 30, 2003	19.54	19.55	19.06	19.14	360,119	-0.36(-1.86%)
Apr 29, 2003	19.38	19.74	19.35	19.50	266,394	+0.09(+0.46%)
Apr 28, 2003	19.52	19.62	19.28	19.41	321,319	-0.19(-0.97%)
Apr 25, 2003	19.77	19.77	19.54	19.61	257,996	-0.09(-0.45%)
Apr 24, 2003	19.86	19.86	19.65	19.69	599,639	-0.15(-0.78%)
Apr 23, 2003	19.83	19.91	19.70	19.85	216,844	+0.02(+0.09%)
Apr 22, 2003	19.65	19.87	19.58	19.83	251,949	+0.18(+0.94%)
Apr 21, 2003	19.53	19.65	19.31	19.65	311,241	+0.12(+0.61%)
Apr 17, 2003	19.20	19.53	19.04	19.53	343,323	+0.33(+1.71%)
Apr 16, 2003	19.08	19.20	18.91	19.20	421,091	+0.18(+0.94%)
Apr 15, 2003	18.95	19.05	18.80	19.02	353,401	+0.07(+0.38%)
Apr 14, 2003	18.80	18.95	18.78	18.95	187,114	+0.21(+1.11%)
Apr 11, 2003	19.07	19.19	18.74	18.74	179,723	-0.32(-1.69%)
Apr 10, 2003	19.05	19.17	18.72	19.06	350,377	+0.07(+0.38%)
Apr 09, 2003	18.98	19.05	18.78	18.99	535,812	+0.02(+0.09%)
Apr 08, 2003	19.06	19.13	18.90	18.97	478,703	-0.13(-0.66%)
Apr 07, 2003	18.96	19.22	18.94	19.10	275,128	+0.10(+0.50%)
Apr 04, 2003	18.81	19.08	18.76	19.00	575,116	+0.14(+0.73%)
Apr 03, 2003	18.76	18.96	18.55	18.87	380,107	+0.11(+0.57%)
Apr 02, 2003	18.66	18.81	18.63	18.76	473,496	+0.24(+1.32%)
Apr 01, 2003	18.46	18.69	18.22	18.52	447,462	+0.48(+2.64%)
Mar 31, 2003	18.40	18.52	18.04	18.04	433,856	-0.42(-2.26%)
Mar 28, 2003	18.52	18.75	18.43	18.46	568,565	-0.08(-0.45%)
Mar 27, 2003	18.58	18.66	18.46	18.54	263,203	-0.15(-0.83%)
Mar 26, 2003	18.52	18.69	18.37	18.69	253,964	+0.24(+1.29%)
Mar 25, 2003	18.25	18.49	18.22	18.46	531,949	+0.15(+0.81%)
Mar 24, 2003	18.77	18.77	18.25	18.31	559,663	-0.45(-2.41%)
Mar 21, 2003	18.24	18.79	18.24	18.76	596,616	+0.52(+2.87%)
Mar 20, 2003	17.95	18.24	17.81	18.24	327,366	+0.20(+1.09%)
Mar 19, 2003	17.94	18.09	17.83	18.04	526,910	+0.15(+0.83%)
Mar 18, 2003	18.06	18.06	17.68	17.89	488,613	-0.32(-1.73%)
Mar 17, 2003	17.35	18.22	17.27	18.21	1,562,422	+0.95(+5.52%)
Mar 14, 2003	18.96	18.96	16.82	17.25	3,023,896	-1.74(-9.15%)
Mar 13, 2003	19.19	19.50	18.99	18.99	703,778	-0.14(-0.75%)
Mar 12, 2003	19.20	19.25	18.99	19.13	384,978	-0.36(-1.86%)
Mar 11, 2003	19.62	19.65	19.50	19.50	514,312	-0.07(-0.33%)
Mar 10, 2003	19.74	19.76	19.56	19.56	351,721	-0.17(-0.84%)
Mar 07, 2003	19.77	19.82	19.62	19.73	170,149	-0.04(-0.18%)
Mar 06, 2003	19.81	19.81	19.72	19.77	402,615	-0.05(-0.24%)
Mar 05, 2003	19.65	19.81	19.63	19.81	276,136	+0.05(+0.24%)
Mar 04, 2003	19.80	19.83	19.74	19.77	556,976	+0.00(+0.00%)
Mar 03, 2003	19.71	19.80	19.68	19.77	344,666	+0.12(+0.61%)
Feb 28, 2003	19.64	19.80	19.62	19.65	264,210	+0.01(+0.06%)
Feb 27, 2003	19.43	19.63	19.41	19.63	307,714	+0.18(+0.95%)
Feb 26, 2003	19.52	19.52	19.38	19.45	368,014	-0.07(-0.34%)
Feb 25, 2003	19.39	19.52	19.21	19.52	226,418	+0.13(+0.68%)
Feb 24, 2003	19.40	19.45	19.21	19.38	203,407	-0.08(-0.43%)
Feb 21, 2003	19.08	19.62	19.08	19.47	305,026	+0.29(+1.49%)
Feb 20, 2003	18.90	19.29	18.86	19.18	287,558	+0.35(+1.86%)
Feb 19, 2003	18.69	18.87	18.58	18.83	297,300	+0.11(+0.60%)
Feb 18, 2003	18.49	18.82	18.49	18.72	300,659	+0.18(+1.00%)
Feb 14, 2003	18.58	18.75	18.46	18.53	286,382	-0.07(-0.35%)
Feb 13, 2003	18.49	18.60	18.31	18.60	426,802	+0.11(+0.61%)
Feb 12, 2003	18.49	18.60	18.46	18.49	251,445	-0.08(-0.45%)
Feb 11, 2003	18.72	18.74	18.55	18.57	293,437	-0.09(-0.48%)
Feb 10, 2003	18.46	18.66	18.46	18.66	174,516	+0.20(+1.10%)
Feb 07, 2003	18.56	18.59	18.46	18.46	188,962	-0.11(-0.58%)
Feb 06, 2003	18.62	18.62	18.52	18.56	406,646	-0.04(-0.19%)
Feb 05, 2003	18.51	18.60	18.45	18.60	218,524	+0.04(+0.22%)
Feb 04, 2003	18.50	18.60	18.40	18.56	299,651	+0.05(+0.29%)
Feb 03, 2003	18.50	18.62	18.48	18.50	313,760	+0.08(+0.42%)
Jan 31, 2003	18.05	18.43	18.05	18.43	348,697	+0.26(+1.44%)
Jan 30, 2003	18.34	18.38	18.16	18.16	218,524	-0.20(-1.10%)
Jan 29, 2003	18.09	18.38	18.07	18.37	212,477	+0.28(+1.55%)
Jan 28, 2003	18.15	18.26	18.07	18.09	290,749	-0.01(-0.03%)
Jan 27, 2003	18.01	18.22	17.99	18.09	220,539	-0.04(-0.20%)
Jan 24, 2003	18.46	18.52	18.13	18.13	186,946	-0.36(-1.93%)
Jan 23, 2003	18.33	18.52	18.33	18.49	177,372	+0.16(+0.88%)
Jan 22, 2003	18.37	18.44	18.32	18.33	377,252	-0.07(-0.39%)
Jan 21, 2003	18.38	18.46	18.34	18.40	397,408	+0.01(+0.07%)
Jan 17, 2003	18.90	18.90	18.35	18.38	368,182	-0.23(-1.22%)
Jan 16, 2003	18.90	18.90	18.61	18.61	181,235	-0.27(-1.45%)
Jan 15, 2003	18.94	18.99	18.86	18.88	299,147	-0.16(-0.84%)
Jan 14, 2003	19.06	19.06	18.84	19.05	209,453	-0.02(-0.09%)
Jan 13, 2003	19.26	19.34	19.05	19.06	218,524	-0.18(-0.96%)
Jan 10, 2003	19.26	19.53	19.19	19.25	173,341	-0.10(-0.49%)
Jan 09, 2003	19.41	19.53	18.96	19.34	357,768	-0.12(-0.64%)
Jan 08, 2003	19.65	19.65	19.35	19.47	309,225	-0.18(-0.91%)
Jan 07, 2003	19.94	19.94	19.43	19.65	683,790	-0.23(-1.17%)
Jan 06, 2003	19.52	20.00	19.47	19.88	685,638	+0.36(+1.83%)
Jan 03, 2003	19.39	19.68	19.38	19.52	341,643	+0.12(+0.61%)
Jan 02, 2003	19.53	19.53	19.29	19.40	282,519	+0.17(+0.87%)
Dec 31, 2002	19.09	19.37	19.09	19.24	1,152,080	+0.10(+0.50%)
Dec 30, 2002	19.09	19.23	19.02	19.14	609,381	+0.14(+0.72%)
Dec 27, 2002	18.83	19.29	18.83	19.00	235,488	+0.06(+0.31%)
Dec 26, 2002	19.02	19.03	18.94	18.94	194,504	-0.06(-0.31%)
Dec 24, 2002	19.02	19.05	18.93	19.00	143,443	-0.05(-0.25%)
Dec 23, 2002	18.61	19.06	18.56	19.05	656,244	+0.43(+2.33%)
Dec 20, 2002	18.53	18.66	18.52	18.62	792,128	+0.10(+0.51%)
Dec 19, 2002	18.49	18.57	18.47	18.52	254,132	-0.02(-0.13%)
Dec 18, 2002	18.63	18.63	18.49	18.55	487,270	-0.09(-0.48%)
Dec 17, 2002	18.62	18.66	18.53	18.63	563,190	+0.02(+0.10%)
Dec 16, 2002	18.46	18.62	18.44	18.62	682,446	+0.15(+0.84%)
Dec 13, 2002	18.30	18.55	18.29	18.46	330,725	+0.10(+0.55%)
Dec 12, 2002	18.37	18.40	18.17	18.36	261,187	-0.01(-0.03%)
Dec 11, 2002	18.37	18.43	18.28	18.37	304,018	-0.21(-1.12%)
Dec 10, 2002	18.72	18.75	18.46	18.58	403,119	-0.09(-0.48%)
Dec 09, 2002	18.50	18.66	18.50	18.66	373,053	+0.11(+0.58%)
Dec 06, 2002	18.60	18.63	18.49	18.56	501,715	-0.04(-0.22%)
Dec 05, 2002	18.59	18.65	18.49	18.60	346,514	+0.02(+0.10%)
Dec 04, 2002	18.81	18.81	18.55	18.58	741,571	-0.26(-1.39%)
Dec 03, 2002	18.87	18.90	18.62	18.84	509,441	-0.06(-0.31%)
Dec 02, 2002	18.59	18.90	18.52	18.90	304,354	+0.38(+2.06%)
Nov 29, 2002	18.49	18.66	18.49	18.52	157,384	+0.01(+0.03%)
Nov 27, 2002	18.46	18.59	18.37	18.52	392,873	+0.06(+0.32%)
Nov 26, 2002	18.52	18.52	18.37	18.46	625,170	-0.12(-0.64%)
Nov 25, 2002	18.41	18.58	18.22	18.58	366,334	+0.17(+0.91%)
Nov 22, 2002	18.42	18.43	18.31	18.41	981,762	-0.01(-0.06%)
Nov 21, 2002	18.46	18.49	18.38	18.42	341,307	-0.02(-0.10%)
Nov 20, 2002	18.43	18.44	18.34	18.44	178,548	+0.07(+0.39%)
Nov 19, 2002	18.28	18.43	18.25	18.37	218,524	+0.05(+0.29%)
Nov 18, 2002	18.46	18.46	18.09	18.31	155,368	-0.09(-0.49%)
Nov 15, 2002	18.43	18.52	18.34	18.40	203,407	-0.02(-0.13%)
Nov 14, 2002	18.15	18.43	18.06	18.43	355,584	+0.30(+1.64%)
Nov 13, 2002	18.13	18.27	17.93	18.13	375,908	+0.00(+0.00%)
Nov 12, 2002	17.66	18.13	17.60	18.13	599,303	+0.42(+2.35%)
Nov 11, 2002	17.77	17.89	17.65	17.71	268,410	-0.03(-0.17%)
Nov 08, 2002	17.83	17.83	17.53	17.74	726,118	-0.18(-1.00%)
Nov 07, 2002	17.83	18.07	17.78	17.92	318,464	+0.09(+0.50%)
Nov 06, 2002	17.59	17.83	17.52	17.83	319,807	+0.30(+1.73%)
Nov 05, 2002	17.57	17.68	17.47	17.53	571,925	-0.08(-0.47%)
Nov 04, 2002	17.43	17.69	17.43	17.61	555,464	+0.20(+1.13%)
Nov 01, 2002	17.52	17.53	17.27	17.41	555,800	-0.10(-0.58%)
Oct 31, 2002	17.56	17.68	17.52	17.52	736,196	-0.05(-0.27%)
Oct 30, 2002	17.63	17.71	17.38	17.56	517,504	-0.06(-0.34%)
Oct 29, 2002	17.63	17.72	17.44	17.62	551,265	-0.13(-0.74%)
Oct 28, 2002	17.98	18.03	17.69	17.75	2,200,358	-0.11(-0.60%)
Oct 25, 2002	17.77	18.02	17.70	17.86	523,046	+0.09(+0.50%)
Oct 24, 2002	17.80	17.81	17.56	17.77	649,357	-0.03(-0.17%)
Oct 23, 2002	17.80	17.85	17.71	17.80	210,797	-0.06(-0.33%)
Oct 22, 2002	18.07	18.12	17.77	17.86	568,901	-0.21(-1.15%)
Oct 21, 2002	18.07	18.18	18.00	18.07	204,414	+0.00(+0.00%)
Oct 18, 2002	18.09	18.25	18.01	18.07	923,814	-0.02(-0.10%)
Oct 17, 2002	18.09	18.31	18.02	18.09	268,074	+0.15(+0.83%)
Oct 16, 2002	17.98	17.98	17.74	17.94	430,497	-0.16(-0.89%)
Oct 15, 2002	17.88	18.10	17.77	18.10	361,127	+0.51(+2.88%)
Oct 14, 2002	17.71	17.83	17.41	17.59	4,383,919	-0.11(-0.61%)
Oct 11, 2002	17.48	18.34	17.48	17.70	483,070	+0.19(+1.09%)
Oct 10, 2002	17.24	17.53	16.66	17.51	962,278	+0.27(+1.55%)
Oct 09, 2002	17.86	17.92	17.24	17.24	896,435	-0.68(-3.79%)
Oct 08, 2002	18.18	18.24	17.71	17.92	447,462	-0.32(-1.76%)
Oct 07, 2002	18.58	18.63	18.24	18.24	399,927	-0.30(-1.64%)
Oct 04, 2002	18.80	18.84	18.51	18.55	526,070	-0.32(-1.67%)
Oct 03, 2002	18.71	18.86	18.68	18.86	302,339	+0.00(+0.00%)
Oct 02, 2002	18.90	18.90	18.69	18.86	351,553	-0.16(-0.85%)
Oct 01, 2002	19.29	19.29	18.69	19.02	759,711	+0.03(+0.16%)
Sep 30, 2002	19.08	19.11	18.92	18.99	606,526	-0.09(-0.47%)
Sep 27, 2002	19.47	19.47	19.08	19.08	463,250	-0.39(-1.99%)
Sep 26, 2002	18.89	19.47	18.89	19.47	194,840	+0.60(+3.15%)
Sep 25, 2002	19.09	19.11	18.83	18.87	421,427	-0.13(-0.69%)
Sep 24, 2002	19.09	19.09	18.90	19.00	671,865	-0.12(-0.62%)
Sep 23, 2002	19.06	19.20	19.05	19.12	209,453	+0.04(+0.22%)
Sep 20, 2002	19.05	19.17	18.96	19.08	155,368	+0.10(+0.53%)
Sep 19, 2002	18.83	19.08	18.75	18.98	553,784	+0.09(+0.47%)
Sep 18, 2002	18.99	18.99	18.75	18.89	230,953	-0.11(-0.56%)
Sep 17, 2002	18.96	19.11	18.96	19.00	414,204	-0.05(-0.25%)
Sep 16, 2002	18.99	19.08	18.92	19.05	148,986	+0.02(+0.09%)
Sep 13, 2002	18.92	19.08	18.81	19.03	1,061,378	+0.11(+0.60%)
Sep 12, 2002	19.05	19.05	18.88	18.91	1,061,378	-0.16(-0.84%)
Sep 11, 2002	18.86	19.17	18.86	19.08	548,073	-0.11(-0.56%)
Sep 10, 2002	19.47	19.47	19.05	19.18	1,170,388	-0.24(-1.23%)
Sep 09, 2002	19.14	19.47	19.14	19.42	719,903	+0.23(+1.21%)
Sep 06, 2002	19.18	19.24	19.05	19.19	357,768	+0.10(+0.50%)
Sep 05, 2002	19.05	19.23	19.05	19.09	457,372	-0.11(-0.56%)
Sep 04, 2002	19.05	19.35	18.99	19.20	928,181	+0.24(+1.26%)
Sep 03, 2002	18.99	19.29	18.96	18.96	1,048,445	-0.03(-0.16%)
Aug 30, 2002	19.09	19.35	18.99	18.99	813,460	-0.10(-0.50%)
Aug 29, 2002	19.08	19.19	19.01	19.09	470,137	+0.01(+0.03%)
Aug 28, 2002	18.95	19.34	18.95	19.08	664,306	-0.02(-0.09%)
Aug 27, 2002	19.17	19.17	18.81	19.10	515,152	+0.02(+0.09%)
Aug 26, 2002	18.90	19.11	18.90	19.08	396,904	+0.09(+0.47%)
Aug 23, 2002	18.73	19.17	18.73	18.99	656,244	+0.27(+1.43%)
Aug 22, 2002	19.02	19.05	18.72	18.72	711,673	-0.30(-1.57%)
Aug 21, 2002	18.77	19.08	18.75	19.02	29,024,570	+0.24(+1.27%)
Aug 20, 2002	18.82	18.90	18.64	18.78	247,078	-0.26(-1.38%)
Aug 16, 2002	18.60	19.07	18.60	19.05	878,799	+0.32(+1.72%)
Aug 15, 2002	18.96	19.02	18.72	18.72	357,768	-0.15(-0.79%)
Aug 14, 2002	18.64	18.87	18.55	18.87	342,651	+0.24(+1.28%)
Aug 13, 2002	18.84	18.98	18.58	18.63	456,532	-0.36(-1.88%)
Aug 12, 2002	18.83	18.99	18.58	18.99	598,295	-2.13(-10.09%)
Aug 07, 2002	21.22	21.31	21.11	21.12	892,404	-0.10(-0.45%)
Aug 06, 2002	21.62	21.66	21.18	21.22	669,513	-0.40(-1.85%)
Aug 05, 2002	21.63	21.71	21.43	21.62	129,837	+0.05(+0.22%)
Aug 02, 2002	22.18	22.27	21.57	21.57	225,074	-0.70(-3.15%)
Aug 01, 2002	22.56	22.56	22.05	22.27	406,814	-0.20(-0.90%)
Jul 31, 2002	22.05	22.47	21.66	22.47	509,441	+0.27(+1.23%)
Jul 30, 2002	21.94	22.38	21.78	22.20	684,126	+0.31(+1.41%)
Jul 29, 2002	20.84	21.95	20.84	21.89	379,435	+1.17(+5.63%)
Jul 26, 2002	20.24	20.99	20.24	20.72	642,470	+0.60(+2.96%)
Jul 25, 2002	19.55	20.39	19.32	20.13	623,994	+0.58(+2.98%)
Jul 24, 2002	19.23	19.97	18.97	19.55	742,578	+0.23(+1.20%)
Jul 23, 2002	19.56	19.93	19.26	19.31	454,852	-0.33(-1.70%)
Jul 22, 2002	20.15	20.36	19.05	19.65	623,322	-0.35(-1.76%)
Jul 19, 2002	19.83	20.19	19.70	20.00	443,766	-0.66(-3.20%)
Jul 17, 2002	20.72	20.89	20.42	20.66	338,787	-0.09(-0.43%)
Jul 12, 2002	20.82	21.14	20.70	20.75	316,616	-0.07(-0.34%)
Jul 11, 2002	21.16	21.31	20.67	20.82	520,527	-0.40(-1.91%)
Jul 10, 2002	21.43	21.49	21.16	21.22	427,138	-0.20(-0.92%)
Jul 09, 2002	21.61	21.61	21.42	21.42	690,173	-0.18(-0.85%)
Jul 08, 2002	21.72	21.72	21.61	21.61	620,803	-0.11(-0.52%)
Jul 05, 2002	21.73	21.89	21.52	21.72	168,974	+0.06(+0.27%)
Jul 04, 2002	21.68	21.77	21.49	21.66	371,541	+0.00(+0.00%)
Jul 03, 2002	21.68	21.77	21.49	21.66	371,541	-0.08(-0.38%)
Jul 02, 2002	22.03	22.03	21.73	21.74	273,449	-0.26(-1.16%)
Jul 01, 2002	22.03	22.03	21.72	22.00	315,944	-0.09(-0.40%)
Jun 28, 2002	21.94	22.33	21.79	22.09	874,096	+0.28(+1.28%)
Jun 27, 2002	21.79	21.86	21.59	21.81	315,608	+0.02(+0.08%)
Jun 26, 2002	21.73	21.85	21.31	21.79	584,858	+0.06(+0.27%)
Jun 25, 2002	21.70	21.90	21.67	21.73	1,101,018	-0.15(-0.68%)
Jun 21, 2002	21.64	21.92	21.64	21.88	296,796	+0.30(+1.38%)
Jun 20, 2002	21.43	21.58	21.40	21.58	207,774	+0.10(+0.44%)
Jun 19, 2002	21.40	21.50	21.27	21.49	290,245	+0.05(+0.22%)
Jun 18, 2002	21.42	21.46	21.37	21.44	376,580	+0.02(+0.08%)
Jun 17, 2002	21.37	21.42	21.21	21.42	284,870	+0.11(+0.50%)
Jun 14, 2002	21.31	21.39	21.20	21.31	153,857	-0.02(-0.08%)
Jun 12, 2002	21.33	21.61	21.27	21.33	271,769	-0.42(-1.92%)
Jun 11, 2002	21.27	21.82	21.27	21.75	294,948	+0.39(+1.81%)
Jun 10, 2002	21.36	21.52	21.31	21.36	414,540	-0.06(-0.28%)
Jun 07, 2002	21.31	21.42	21.19	21.42	975,884	-0.15(-0.72%)
Jun 06, 2002	21.81	21.81	21.27	21.58	391,025	-0.28(-1.28%)

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.