Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.91	22.63	21.89	22.63	33,080	+0.78(+3.55%)
May 29, 2003	21.87	22.06	21.76	21.85	39,145	+0.03(+0.13%)
May 28, 2003	21.60	22.13	21.60	21.82	68,918	+0.23(+1.07%)
May 27, 2003	21.63	21.76	21.49	21.59	25,499	+0.06(+0.27%)
May 23, 2003	21.62	21.69	21.53	21.53	21,089	-0.09(-0.40%)
May 22, 2003	21.29	21.75	21.29	21.62	52,102	+0.25(+1.19%)
May 21, 2003	21.24	21.47	21.24	21.37	27,153	+0.14(+0.65%)
May 20, 2003	21.18	21.24	20.97	21.23	48,518	+0.12(+0.55%)
May 19, 2003	21.42	21.45	21.00	21.11	35,424	-0.22(-1.02%)
May 16, 2003	20.73	21.44	20.73	21.33	77,877	+0.53(+2.55%)
May 15, 2003	20.84	20.84	20.42	20.80	141,420	-0.12(-0.56%)
May 14, 2003	21.14	21.15	20.92	20.92	32,391	-0.22(-1.06%)
May 13, 2003	21.04	21.14	20.82	21.14	29,634	+0.10(+0.48%)
May 12, 2003	21.04	21.06	20.97	21.04	169,676	+0.00(+0.00%)
May 09, 2003	21.33	21.34	20.99	21.04	50,034	-0.47(-2.19%)
May 08, 2003	21.80	21.94	21.51	21.51	36,388	-0.41(-1.85%)
May 07, 2003	21.77	22.08	21.77	21.92	39,145	+0.15(+0.67%)
May 06, 2003	21.77	21.92	21.76	21.77	41,350	+0.00(+0.00%)
May 05, 2003	21.83	21.91	21.76	21.77	62,715	-0.06(-0.27%)
May 02, 2003	21.91	22.20	21.76	21.83	66,299	-0.01(-0.03%)
May 01, 2003	22.61	22.61	21.77	21.84	94,004	-0.84(-3.71%)
Apr 30, 2003	22.64	22.80	22.30	22.68	46,175	+0.01(+0.03%)
Apr 29, 2003	22.56	22.85	22.45	22.67	182,771	+0.04(+0.16%)
Apr 28, 2003	22.11	22.64	22.11	22.64	38,869	+0.54(+2.43%)
Apr 25, 2003	21.49	22.10	21.49	22.10	51,413	+0.68(+3.18%)
Apr 24, 2003	21.63	21.71	21.33	21.42	63,680	-0.20(-0.94%)
Apr 23, 2003	21.55	21.69	21.26	21.62	126,396	+0.15(+0.68%)
Apr 22, 2003	21.22	21.47	21.22	21.47	57,891	+0.18(+0.85%)
Apr 21, 2003	21.37	21.50	21.29	21.29	35,148	-0.01(-0.07%)
Apr 17, 2003	21.04	21.32	21.00	21.31	11,302	+0.35(+1.66%)
Apr 16, 2003	20.68	21.11	20.68	20.96	39,421	+0.35(+1.69%)
Apr 15, 2003	20.60	20.75	20.39	20.61	326,810	+0.00(+0.00%)
Apr 14, 2003	20.37	20.62	20.34	20.61	127,636	+0.24(+1.18%)
Apr 11, 2003	20.46	20.76	20.36	20.37	42,591	+0.17(+0.86%)
Apr 10, 2003	21.10	21.21	20.20	20.20	74,569	-0.91(-4.30%)
Apr 09, 2003	21.37	21.55	21.10	21.10	57,202	-0.15(-0.72%)
Apr 08, 2003	21.18	21.37	21.13	21.26	43,418	+0.05(+0.24%)
Apr 07, 2003	21.04	21.26	20.89	21.21	96,485	+0.42(+2.02%)
Apr 04, 2003	20.74	20.95	20.68	20.79	40,523	+0.09(+0.46%)
Apr 03, 2003	20.79	20.94	20.28	20.69	19,848	-0.02(-0.10%)
Apr 02, 2003	20.49	20.89	20.42	20.71	31,426	+0.46(+2.29%)
Apr 01, 2003	19.98	20.35	19.04	20.25	65,885	+0.26(+1.31%)
Mar 31, 2003	21.37	21.37	19.87	19.99	143,074	-1.63(-7.55%)
Mar 28, 2003	20.97	21.74	20.97	21.62	73,191	+0.66(+3.15%)
Mar 27, 2003	20.47	21.05	20.47	20.96	56,926	+0.49(+2.37%)
Mar 26, 2003	20.60	20.82	20.44	20.47	17,229	-0.18(-0.88%)
Mar 25, 2003	20.50	20.73	20.37	20.65	21,640	+0.16(+0.78%)
Mar 24, 2003	21.08	21.08	20.42	20.50	94,969	-0.58(-2.75%)
Mar 21, 2003	20.62	21.11	20.39	21.08	41,350	+0.60(+2.94%)
Mar 20, 2003	19.84	20.48	19.77	20.47	42,178	+0.60(+3.03%)
Mar 19, 2003	20.67	20.67	19.59	19.87	244,659	-0.80(-3.86%)
Mar 18, 2003	19.88	20.68	19.77	20.67	166,093	+0.90(+4.55%)
Mar 17, 2003	19.15	20.30	19.15	19.77	51,688	+0.51(+2.64%)
Mar 14, 2003	18.95	19.59	18.95	19.26	45,348	+0.16(+0.84%)
Mar 13, 2003	18.65	19.35	18.62	19.10	44,383	+0.53(+2.85%)
Mar 12, 2003	18.72	18.79	18.57	18.57	30,186	-0.22(-1.20%)
Mar 11, 2003	18.91	19.02	18.79	18.80	71,675	-0.15(-0.80%)
Mar 10, 2003	19.44	19.44	18.91	18.95	48,242	-0.57(-2.94%)
Mar 07, 2003	19.23	19.70	19.08	19.52	86,974	+0.19(+0.98%)
Mar 06, 2003	19.95	19.95	19.23	19.33	96,209	-0.69(-3.44%)
Mar 05, 2003	20.57	20.70	19.84	20.02	139,352	-0.44(-2.13%)
Mar 04, 2003	20.57	20.73	20.35	20.46	38,180	+0.00(+0.00%)
Mar 03, 2003	20.53	20.66	20.31	20.46	9,648	-0.15(-0.74%)
Feb 28, 2003	20.69	20.73	20.46	20.61	36,113	-0.05(-0.25%)
Feb 27, 2003	20.75	20.75	20.56	20.66	15,437	-0.09(-0.42%)
Feb 26, 2003	20.79	20.83	20.64	20.75	26,740	-0.09(-0.42%)
Feb 25, 2003	20.67	20.84	20.49	20.84	20,813	+0.17(+0.81%)
Feb 24, 2003	20.73	20.90	20.60	20.67	23,018	-0.07(-0.31%)
Feb 21, 2003	20.81	20.81	20.57	20.73	19,572	-0.15(-0.69%)
Feb 20, 2003	20.91	21.04	20.63	20.88	32,253	-0.03(-0.14%)
Feb 19, 2003	21.00	21.00	20.79	20.91	51,688	-0.09(-0.45%)
Feb 18, 2003	21.21	21.22	20.45	21.00	62,715	-0.18(-0.86%)
Feb 14, 2003	20.81	21.18	20.57	21.18	19,848	+0.36(+1.74%)
Feb 13, 2003	20.97	21.00	20.61	20.82	34,183	-0.24(-1.14%)
Feb 12, 2003	21.05	21.18	20.64	21.06	30,186	+0.02(+0.10%)
Feb 11, 2003	21.11	21.18	20.68	21.04	39,007	-0.15(-0.68%)
Feb 10, 2003	21.18	21.24	21.05	21.18	27,291	-0.01(-0.07%)
Feb 07, 2003	21.76	21.77	21.19	21.20	83,253	-0.67(-3.08%)
Feb 06, 2003	22.37	22.37	21.84	21.87	34,045	-0.49(-2.21%)
Feb 05, 2003	22.42	22.45	22.31	22.37	35,975	-0.05(-0.23%)
Feb 04, 2003	22.31	22.67	22.13	22.42	85,183	+0.11(+0.49%)
Feb 03, 2003	22.49	22.49	22.02	22.31	38,456	-0.05(-0.23%)
Jan 31, 2003	21.91	22.36	21.76	22.36	42,729	+0.53(+2.43%)
Jan 30, 2003	22.39	22.39	21.66	21.83	537,562	-0.58(-2.59%)
Jan 29, 2003	22.59	22.59	21.82	22.41	41,075	-0.20(-0.90%)
Jan 28, 2003	21.87	22.61	21.69	22.61	40,799	+0.79(+3.62%)
Jan 27, 2003	21.76	22.06	21.76	21.82	17,918	-0.08(-0.36%)
Jan 24, 2003	22.52	22.52	21.90	21.90	25,913	-0.69(-3.05%)
Jan 23, 2003	23.18	23.18	22.38	22.59	25,775	-0.48(-2.08%)
Jan 22, 2003	22.85	23.28	22.82	23.07	28,256	+0.25(+1.11%)
Jan 21, 2003	23.47	23.58	22.82	22.82	125,706	-0.73(-3.08%)
Jan 17, 2003	23.93	24.05	23.54	23.54	14,197	-0.40(-1.67%)
Jan 16, 2003	23.52	24.06	23.51	23.94	25,086	+0.43(+1.82%)
Jan 15, 2003	23.83	23.83	23.40	23.51	194,900	-0.32(-1.34%)
Jan 14, 2003	24.01	24.09	23.81	23.83	20,399	-0.33(-1.35%)
Jan 13, 2003	23.67	24.30	23.57	24.16	32,529	+0.44(+1.83%)
Jan 10, 2003	23.61	23.72	23.51	23.72	14,472	+0.05(+0.21%)
Jan 09, 2003	23.67	23.72	23.48	23.67	29,772	+0.05(+0.22%)
Jan 08, 2003	23.80	24.09	23.61	23.62	37,078	-0.25(-1.03%)
Jan 07, 2003	23.60	23.97	23.14	23.87	156,031	+0.28(+1.17%)
Jan 06, 2003	22.80	23.88	22.80	23.59	41,764	+0.85(+3.73%)
Jan 03, 2003	22.56	22.82	22.24	22.74	23,294	+0.07(+0.32%)
Jan 02, 2003	21.94	22.67	21.94	22.67	32,529	+0.88(+4.03%)
Dec 31, 2002	21.83	22.02	21.77	21.79	56,926	+0.04(+0.17%)
Dec 30, 2002	22.13	22.13	21.37	21.76	74,431	-0.36(-1.64%)
Dec 27, 2002	22.38	22.48	22.02	22.12	117,850	-0.34(-1.52%)
Dec 26, 2002	22.53	22.74	22.42	22.46	32,115	-0.07(-0.29%)
Dec 24, 2002	22.61	22.62	22.53	22.53	3,170	-0.10(-0.45%)
Dec 23, 2002	22.82	22.82	22.49	22.63	53,894	-0.01(-0.03%)
Dec 20, 2002	22.62	22.65	22.48	22.64	38,180	+0.01(+0.06%)
Dec 19, 2002	22.74	22.85	22.62	22.62	33,769	-0.08(-0.35%)
Dec 18, 2002	23.40	23.40	22.69	22.70	29,359	-0.77(-3.28%)
Dec 17, 2002	23.65	23.69	23.08	23.47	33,494	-0.11(-0.46%)
Dec 16, 2002	23.14	23.58	23.11	23.58	21,364	+0.40(+1.72%)
Dec 13, 2002	23.71	23.76	23.05	23.18	29,497	-0.22(-0.96%)
Dec 12, 2002	23.71	23.76	23.32	23.40	47,002	-0.32(-1.35%)
Dec 11, 2002	23.25	23.72	23.25	23.72	33,218	+0.40(+1.71%)
Dec 10, 2002	23.22	23.51	23.22	23.32	36,113	+0.22(+0.94%)
Dec 09, 2002	23.25	23.25	22.78	23.11	58,856	-0.22(-0.93%)
Dec 06, 2002	23.30	23.72	23.17	23.32	46,037	+0.04(+0.16%)
Dec 05, 2002	23.69	23.69	23.07	23.29	47,415	-0.46(-1.96%)
Dec 04, 2002	23.80	23.94	23.43	23.75	81,323	-0.07(-0.27%)
Dec 03, 2002	23.83	23.94	23.72	23.82	60,234	-0.12(-0.52%)
Dec 02, 2002	24.05	24.20	23.69	23.94	132,874	+0.00(+0.00%)
Nov 29, 2002	24.20	24.61	23.93	23.94	64,645	-0.26(-1.08%)
Nov 27, 2002	23.18	24.32	23.18	24.20	164,852	+1.20(+5.24%)
Nov 26, 2002	22.29	23.25	22.29	23.00	133,839	+0.71(+3.19%)
Nov 25, 2002	21.55	22.53	21.55	22.29	100,482	+0.81(+3.78%)
Nov 22, 2002	20.67	21.47	20.67	21.47	28,945	+0.91(+4.41%)
Nov 21, 2002	20.76	20.76	20.46	20.57	62,439	-0.24(-1.15%)
Nov 20, 2002	20.17	20.89	20.10	20.81	40,248	+0.75(+3.72%)
Nov 19, 2002	20.10	20.42	19.73	20.06	84,218	-0.07(-0.32%)
Nov 18, 2002	20.51	20.61	20.05	20.13	41,350	-0.38(-1.84%)
Nov 15, 2002	20.64	20.67	20.45	20.50	32,529	+0.12(+0.57%)
Nov 14, 2002	20.17	20.70	20.16	20.39	20,399	+0.22(+1.08%)
Nov 13, 2002	20.16	20.37	20.15	20.17	8,408	+0.00(+0.00%)
Nov 12, 2002	19.99	20.28	19.99	20.17	39,283	+0.07(+0.32%)
Nov 11, 2002	20.67	20.67	20.10	20.10	10,613	-0.57(-2.77%)
Nov 08, 2002	20.68	21.13	20.38	20.68	31,151	-0.09(-0.42%)
Nov 07, 2002	21.69	21.69	20.76	20.76	33,356	-0.99(-4.54%)
Nov 06, 2002	21.26	21.75	21.26	21.75	26,740	+0.57(+2.67%)
Nov 05, 2002	22.42	22.42	21.18	21.18	57,340	-1.20(-5.38%)
Nov 04, 2002	21.98	22.45	21.98	22.39	18,607	+0.41(+1.85%)
Nov 01, 2002	21.63	21.98	21.63	21.98	39,145	+0.36(+1.64%)
Oct 31, 2002	21.52	21.74	21.52	21.63	8,545	+0.13(+0.61%)
Oct 30, 2002	21.65	21.67	21.22	21.50	28,807	-0.15(-0.70%)
Oct 29, 2002	22.26	22.27	21.55	21.65	38,732	-0.61(-2.74%)
Oct 28, 2002	22.09	22.32	21.91	22.26	32,667	-0.22(-0.97%)
Oct 25, 2002	22.13	22.49	22.13	22.48	23,432	+0.42(+1.91%)
Oct 24, 2002	22.49	22.99	22.06	22.06	39,972	-0.42(-1.87%)
Oct 23, 2002	21.97	22.48	21.69	22.48	27,705	+0.49(+2.24%)
Oct 22, 2002	22.20	22.20	21.40	21.98	112,061	-0.22(-0.98%)
Oct 21, 2002	22.25	22.25	21.98	22.20	83,942	-0.05(-0.23%)
Oct 18, 2002	21.98	22.25	21.80	22.25	51,826	+0.20(+0.89%)
Oct 17, 2002	22.34	22.34	21.93	22.06	107,650	-0.11(-0.49%)
Oct 16, 2002	21.95	22.16	21.55	22.16	98,828	+0.22(+0.99%)
Oct 15, 2002	21.40	21.95	21.40	21.95	137,836	+0.73(+3.42%)
Oct 14, 2002	20.64	21.22	19.94	21.22	120,469	-0.11(-0.51%)
Oct 11, 2002	20.71	21.55	20.70	21.33	44,934	+0.62(+2.98%)
Oct 10, 2002	20.53	20.71	20.28	20.71	48,794	+0.18(+0.88%)
Oct 09, 2002	21.04	21.16	20.53	20.53	16,678	-0.62(-2.92%)
Oct 08, 2002	20.97	21.15	20.60	21.15	41,075	+0.11(+0.52%)
Oct 07, 2002	21.61	21.61	20.75	21.04	4,714,011	-0.58(-2.68%)
Oct 04, 2002	21.42	21.73	21.33	21.62	59,958	+0.20(+0.91%)
Oct 03, 2002	21.55	21.63	21.30	21.42	80,634	-0.17(-0.77%)
Oct 02, 2002	22.01	22.01	21.58	21.59	50,448	-0.43(-1.94%)
Oct 01, 2002	21.47	22.02	21.40	22.02	55,410	+0.51(+2.36%)
Sep 30, 2002	21.76	21.76	20.93	21.51	116,609	-0.73(-3.26%)
Sep 27, 2002	20.59	22.33	20.55	22.24	311,510	+1.60(+7.73%)
Sep 26, 2002	19.76	20.64	19.76	20.64	18,056	+0.91(+4.60%)
Sep 25, 2002	19.95	20.35	19.59	19.73	99,242	-0.07(-0.37%)
Sep 24, 2002	19.73	20.10	19.73	19.81	70,848	-0.07(-0.36%)
Sep 23, 2002	21.19	21.19	19.88	19.88	47,415	-1.31(-6.16%)
Sep 20, 2002	21.50	21.60	21.02	21.18	33,769	-0.25(-1.15%)
Sep 19, 2002	21.91	21.91	21.43	21.43	63,956	-0.62(-2.80%)
Sep 18, 2002	22.16	22.20	21.98	22.05	15,989	-0.12(-0.52%)
Sep 17, 2002	22.44	22.49	22.09	22.16	28,807	-0.13(-0.59%)
Sep 16, 2002	21.98	22.45	21.94	22.29	77,877	+0.32(+1.45%)
Sep 13, 2002	21.89	22.02	21.76	21.98	33,218	+0.07(+0.30%)
Sep 12, 2002	21.68	21.91	21.68	21.91	37,353	+0.30(+1.41%)
Sep 11, 2002	21.91	22.11	21.58	21.61	15,162	-0.27(-1.23%)
Sep 10, 2002	21.55	21.92	21.51	21.87	70,434	+0.25(+1.17%)
Sep 09, 2002	21.69	21.74	21.33	21.62	87,388	-0.17(-0.80%)
Sep 06, 2002	21.66	21.96	21.66	21.79	44,796	+0.21(+0.97%)
Sep 05, 2002	21.76	21.76	21.28	21.58	165,403	-0.27(-1.23%)
Sep 04, 2002	21.76	21.91	21.76	21.85	101,447	+0.09(+0.40%)
Sep 03, 2002	22.24	22.24	21.50	21.76	27,567	-0.54(-2.44%)
Aug 30, 2002	22.24	22.64	22.21	22.31	30,599	+0.07(+0.33%)
Aug 29, 2002	21.84	22.24	21.58	22.24	17,229	+0.29(+1.32%)
Aug 28, 2002	22.77	22.77	21.93	21.95	30,599	-0.89(-3.91%)
Aug 27, 2002	23.43	23.63	22.84	22.84	35,010	-0.67(-2.84%)
Aug 26, 2002	23.65	23.94	23.43	23.51	23,432	-0.22(-0.95%)
Aug 23, 2002	23.61	23.94	23.61	23.73	33,632	+0.19(+0.80%)
Aug 22, 2002	23.25	23.61	23.14	23.54	17,229	+0.40(+1.72%)
Aug 21, 2002	22.96	23.14	22.40	23.14	53,342	+0.15(+0.63%)
Aug 20, 2002	23.01	23.28	22.97	23.00	17,643	+0.07(+0.32%)
Aug 16, 2002	23.18	23.75	22.85	22.93	33,632	-0.33(-1.40%)
Aug 15, 2002	22.90	23.47	22.67	23.25	86,423	+0.21(+0.91%)
Aug 14, 2002	20.71	23.04	20.71	23.04	124,328	+2.40(+11.63%)
Aug 13, 2002	21.29	21.72	20.60	20.64	68,642	-0.73(-3.40%)
Aug 12, 2002	19.23	21.61	18.86	21.37	198,071	+2.58(+13.71%)
Aug 07, 2002	18.73	18.79	18.36	18.79	36,388	-0.01(-0.04%)
Aug 06, 2002	18.92	19.23	18.49	18.80	165,403	-0.20(-1.03%)
Aug 05, 2002	19.70	19.70	18.80	18.99	43,142	-0.81(-4.10%)
Aug 02, 2002	21.07	21.07	19.57	19.81	48,931	-1.31(-6.19%)
Aug 01, 2002	21.40	21.40	20.60	21.11	36,113	-0.22(-1.02%)
Jul 31, 2002	21.55	21.98	21.18	21.33	24,948	-0.29(-1.34%)
Jul 30, 2002	21.47	21.69	21.04	21.62	45,761	+0.00(+0.00%)
Jul 29, 2002	22.06	22.06	21.55	21.62	42,453	-0.25(-1.16%)
Jul 26, 2002	21.84	22.06	21.36	21.87	78,842	-0.25(-1.15%)
Jul 25, 2002	22.35	22.35	20.18	22.13	202,344	-0.11(-0.49%)
Jul 24, 2002	20.23	22.24	19.37	22.24	116,058	+1.85(+9.07%)
Jul 23, 2002	20.17	20.39	19.66	20.39	87,664	+0.22(+1.08%)
Jul 22, 2002	20.63	20.63	19.34	20.17	59,545	-0.36(-1.77%)
Jul 19, 2002	20.84	20.84	20.22	20.53	66,850	-2.10(-9.29%)
Jul 17, 2002	22.66	22.82	22.32	22.64	84,631	-0.57(-2.47%)
Jul 12, 2002	23.18	23.32	23.00	23.21	41,350	+0.03(+0.13%)
Jul 11, 2002	23.36	23.40	22.56	23.18	119,780	-0.33(-1.39%)
Jul 10, 2002	24.05	24.09	23.35	23.51	56,926	-0.54(-2.26%)
Jul 09, 2002	24.56	24.56	24.05	24.05	41,626	-0.51(-2.07%)
Jul 08, 2002	24.90	24.90	24.56	24.56	54,031	-0.41(-1.63%)
Jul 05, 2002	24.67	25.07	24.49	24.96	32,667	+0.30(+1.21%)
Jul 04, 2002	25.90	25.90	24.63	24.67	92,488	+0.00(+0.00%)
Jul 03, 2002	25.90	25.90	24.63	24.67	92,488	-1.23(-4.76%)
Jul 02, 2002	26.19	26.55	25.76	25.90	46,726	-0.66(-2.49%)
Jul 01, 2002	26.48	26.59	26.39	26.56	37,215	+0.08(+0.30%)
Jun 28, 2002	25.94	26.48	25.79	26.48	132,460	+0.54(+2.10%)
Jun 27, 2002	25.91	26.08	25.79	25.94	76,912	+0.04(+0.14%)
Jun 26, 2002	26.67	26.72	25.55	25.90	63,680	-0.82(-3.07%)
Jun 25, 2002	27.46	27.62	26.68	26.72	64,507	+0.20(+0.77%)
Jun 21, 2002	26.26	26.28	26.26	26.52	55,961	+0.34(+1.30%)
Jun 20, 2002	26.56	26.56	26.18	26.18	29,359	-0.38(-1.42%)
Jun 19, 2002	26.48	26.70	26.36	26.55	13,645	+0.07(+0.27%)
Jun 18, 2002	26.30	26.57	26.29	26.48	20,261	+0.22(+0.83%)
Jun 17, 2002	25.97	26.48	25.97	26.26	33,494	+0.22(+0.84%)
Jun 14, 2002	26.29	26.29	26.02	26.05	30,599	-0.73(-2.71%)
Jun 12, 2002	26.63	26.81	26.10	26.77	48,380	+0.05(+0.19%)
Jun 11, 2002	26.95	26.95	26.70	26.72	39,834	-0.12(-0.46%)
Jun 10, 2002	26.77	26.92	26.54	26.84	113,026	+0.15(+0.54%)
Jun 07, 2002	27.26	27.26	26.55	26.70	56,099	-0.70(-2.57%)
Jun 06, 2002	28.44	28.44	27.35	27.40	35,424	-1.11(-3.89%)

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.