Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	22.82	22.92	22.70	22.74	24,400	-0.18(-0.79%)
Jun 27, 2003	22.95	23.20	22.90	22.92	89,800	+0.12(+0.53%)
Jun 26, 2003	22.53	22.83	22.51	22.80	103,600	+0.03(+0.13%)
Jun 25, 2003	22.97	23.14	22.77	22.77	111,500	-0.30(-1.30%)
Jun 24, 2003	22.99	23.23	22.96	23.07	146,700	-0.02(-0.09%)
Jun 23, 2003	23.25	23.49	22.93	23.09	142,200	-0.06(-0.26%)
Jun 20, 2003	23.18	23.37	23.11	23.15	194,500	+0.22(+0.96%)
Jun 19, 2003	23.20	23.24	22.93	22.93	252,400	-0.17(-0.74%)
Jun 18, 2003	23.00	23.45	22.88	23.10	208,900	-0.05(-0.22%)
Jun 17, 2003	23.35	23.35	22.96	23.15	208,100	+0.01(+0.04%)
Jun 16, 2003	22.75	23.14	22.66	23.14	101,300	+0.34(+1.49%)
Jun 13, 2003	22.65	22.80	22.52	22.80	82,700	+0.86(+3.92%)
Jun 12, 2003	21.96	22.00	21.75	21.94	213,300	+0.27(+1.25%)
Jun 11, 2003	21.43	21.71	21.42	21.67	77,600	+0.07(+0.32%)
Jun 10, 2003	21.80	21.80	21.36	21.60	249,000	-0.90(-4.00%)
Jun 09, 2003	22.70	22.70	22.49	22.50	113,000	-0.37(-1.62%)
Jun 06, 2003	22.55	23.07	22.50	22.87	217,000	+0.57(+2.56%)
Jun 05, 2003	22.18	22.30	22.00	22.30	121,500	+0.00(+0.00%)
Jun 04, 2003	21.83	22.31	21.75	22.30	96,400	+0.48(+2.20%)
Jun 03, 2003	21.69	21.86	21.56	21.82	152,000	-0.12(-0.55%)
Jun 02, 2003	21.60	22.00	21.60	21.94	192,300	+0.49(+2.28%)
May 30, 2003	21.40	21.55	21.36	21.45	161,900	+0.48(+2.29%)
May 29, 2003	21.05	21.07	20.85	20.97	44,100	-0.09(-0.43%)
May 28, 2003	21.20	21.20	20.91	21.06	106,200	-0.31(-1.45%)
May 27, 2003	21.00	21.40	21.00	21.37	162,800	+0.40(+1.91%)
May 23, 2003	20.75	21.00	20.73	20.97	122,700	+0.59(+2.89%)
May 22, 2003	20.30	20.44	20.25	20.38	172,100	+0.35(+1.75%)
May 21, 2003	19.95	20.07	19.90	20.03	123,400	+0.39(+1.99%)
May 20, 2003	19.70	19.75	19.60	19.64	93,700	-0.11(-0.56%)
May 19, 2003	19.60	19.79	19.60	19.75	43,700	+0.25(+1.28%)
May 16, 2003	19.51	19.54	19.42	19.50	99,600	-0.01(-0.05%)
May 15, 2003	19.70	19.70	19.41	19.51	133,100	-0.14(-0.71%)
May 14, 2003	19.68	19.75	19.45	19.65	71,000	-0.35(-1.75%)
May 13, 2003	20.08	20.13	19.84	20.00	105,100	-0.21(-1.04%)
May 12, 2003	20.05	20.25	20.01	20.21	279,200	+0.70(+3.59%)
May 09, 2003	19.23	19.55	19.23	19.51	40,800	+0.31(+1.61%)
May 08, 2003	19.33	19.33	19.15	19.20	49,300	-0.13(-0.67%)
May 07, 2003	19.52	19.52	19.20	19.33	76,700	-0.20(-1.02%)
May 06, 2003	19.49	19.69	19.45	19.53	64,000	-0.04(-0.20%)
May 05, 2003	19.61	19.85	19.56	19.57	149,900	+0.14(+0.72%)
May 02, 2003	19.06	19.44	19.05	19.43	159,900	+0.47(+2.48%)
May 01, 2003	18.90	19.00	18.86	18.96	36,000	-0.04(-0.21%)
Apr 30, 2003	18.85	19.03	18.81	19.00	65,900	+0.02(+0.11%)
Apr 29, 2003	19.15	19.15	18.95	18.98	255,000	-0.12(-0.63%)
Apr 28, 2003	18.70	19.22	18.65	19.10	154,400	+0.28(+1.49%)
Apr 25, 2003	18.75	18.90	18.75	18.82	144,300	+0.72(+3.98%)
Apr 24, 2003	18.02	18.20	18.02	18.10	205,800	+0.00(+0.00%)
Apr 23, 2003	17.90	18.10	17.85	18.10	215,500	-0.30(-1.63%)
Apr 22, 2003	18.29	18.40	17.93	18.40	53,700	+0.11(+0.60%)
Apr 21, 2003	18.25	18.49	18.10	18.29	108,100	-0.11(-0.60%)
Apr 17, 2003	18.35	18.53	18.30	18.40	31,900	+0.34(+1.88%)
Apr 16, 2003	18.00	18.20	17.99	18.06	53,000	+0.51(+2.91%)
Apr 15, 2003	17.70	17.70	17.50	17.55	33,300	-0.15(-0.85%)
Apr 14, 2003	17.65	17.70	17.58	17.70	202,200	+0.01(+0.06%)
Apr 11, 2003	17.49	17.75	17.49	17.69	72,600	+0.38(+2.20%)
Apr 10, 2003	17.35	17.37	17.25	17.31	19,400	-0.04(-0.23%)
Apr 09, 2003	17.28	17.35	17.02	17.35	92,100	-0.15(-0.86%)
Apr 08, 2003	17.74	17.74	17.38	17.50	85,200	-0.35(-1.96%)
Apr 07, 2003	18.05	18.10	17.80	17.85	222,700	-0.05(-0.28%)
Apr 04, 2003	17.90	18.03	17.75	17.90	40,700	+0.00(+0.00%)
Apr 03, 2003	18.00	18.00	17.65	17.90	44,200	-0.14(-0.78%)
Apr 02, 2003	18.00	18.05	17.88	18.04	50,600	+0.26(+1.46%)
Apr 01, 2003	17.60	17.86	17.35	17.78	75,000	-0.17(-0.95%)
Mar 31, 2003	17.80	18.02	17.80	17.95	45,900	-0.10(-0.55%)
Mar 28, 2003	18.10	18.20	18.05	18.05	52,300	-0.07(-0.39%)
Mar 27, 2003	18.05	18.15	17.90	18.12	43,700	-0.06(-0.33%)
Mar 26, 2003	17.90	18.20	17.86	18.18	86,900	+0.08(+0.44%)
Mar 25, 2003	17.74	18.15	17.74	18.10	57,500	+0.16(+0.89%)
Mar 24, 2003	18.03	18.05	17.85	17.94	63,800	-0.63(-3.39%)
Mar 21, 2003	18.30	18.57	18.25	18.57	107,700	+0.17(+0.92%)
Mar 20, 2003	18.15	18.44	18.15	18.40	153,000	+0.25(+1.38%)
Mar 19, 2003	18.12	18.17	18.03	18.15	78,500	-0.01(-0.06%)
Mar 18, 2003	18.05	18.21	18.00	18.16	104,600	+0.08(+0.44%)
Mar 17, 2003	17.80	18.12	17.80	18.08	87,300	+0.20(+1.12%)
Mar 14, 2003	17.94	17.94	17.72	17.88	20,300	-0.16(-0.89%)
Mar 13, 2003	17.55	18.05	17.45	18.04	159,800	+0.45(+2.56%)
Mar 12, 2003	17.36	17.59	17.35	17.59	134,500	+0.59(+3.47%)
Mar 11, 2003	17.10	17.12	16.90	17.00	247,200	-0.26(-1.51%)
Mar 10, 2003	17.30	17.34	17.20	17.26	54,300	-0.19(-1.09%)
Mar 07, 2003	17.25	17.50	17.22	17.45	79,200	-0.34(-1.91%)
Mar 06, 2003	17.88	17.93	17.66	17.79	84,000	-0.19(-1.06%)
Mar 05, 2003	17.90	17.98	17.81	17.98	48,400	-0.03(-0.17%)
Mar 04, 2003	18.36	18.36	18.00	18.01	77,800	-0.35(-1.91%)
Mar 03, 2003	18.38	18.50	18.35	18.36	10,700	+0.04(+0.22%)
Feb 28, 2003	18.34	18.38	18.25	18.32	37,700	-0.20(-1.08%)
Feb 27, 2003	18.40	18.55	18.40	18.52	37,100	-0.03(-0.16%)
Feb 26, 2003	18.59	18.70	18.45	18.55	83,100	-0.12(-0.64%)
Feb 25, 2003	18.65	18.72	18.35	18.67	221,400	-0.04(-0.21%)
Feb 24, 2003	18.85	18.92	18.66	18.71	25,200	-0.29(-1.53%)
Feb 21, 2003	18.85	19.00	18.80	19.00	265,900	+0.05(+0.26%)
Feb 20, 2003	18.95	19.03	18.95	18.95	63,200	+0.08(+0.42%)
Feb 19, 2003	18.82	18.87	18.77	18.87	75,300	+0.06(+0.32%)
Feb 18, 2003	18.75	18.83	18.75	18.81	60,200	+0.06(+0.32%)
Feb 14, 2003	18.82	18.95	18.65	18.75	219,300	-0.17(-0.90%)
Feb 13, 2003	19.05	19.05	18.80	18.92	205,400	-0.22(-1.15%)
Feb 12, 2003	19.15	19.25	19.10	19.14	189,900	+0.03(+0.16%)
Feb 11, 2003	19.18	19.29	19.10	19.11	96,700	-0.09(-0.47%)
Feb 10, 2003	19.12	19.20	19.12	19.20	125,800	+0.09(+0.47%)
Feb 07, 2003	19.15	19.20	19.10	19.11	132,800	-0.02(-0.10%)
Feb 06, 2003	19.25	19.25	19.06	19.13	306,000	+0.03(+0.16%)
Feb 05, 2003	19.17	19.30	19.10	19.10	216,300	+0.08(+0.42%)
Feb 04, 2003	19.05	19.19	19.02	19.02	102,300	-0.28(-1.45%)
Feb 03, 2003	19.15	19.44	19.15	19.30	159,000	+0.10(+0.52%)
Jan 31, 2003	19.00	19.20	18.90	19.20	243,400	+0.29(+1.53%)
Jan 30, 2003	19.20	19.20	18.90	18.91	94,100	-0.33(-1.72%)
Jan 29, 2003	19.20	19.25	19.07	19.24	259,900	-0.06(-0.31%)
Jan 28, 2003	19.35	19.35	19.02	19.30	332,700	+0.00(+0.00%)
Jan 27, 2003	19.20	19.41	19.18	19.30	456,100	+0.24(+1.26%)
Jan 24, 2003	19.35	19.35	19.06	19.06	206,100	-0.35(-1.80%)
Jan 23, 2003	19.36	19.42	19.28	19.41	408,400	+0.30(+1.57%)
Jan 22, 2003	19.00	19.17	19.00	19.11	327,600	+0.26(+1.38%)
Jan 21, 2003	19.05	19.08	18.85	18.85	526,100	-0.03(-0.16%)
Jan 17, 2003	18.65	18.90	18.65	18.88	159,700	-0.25(-1.31%)
Jan 16, 2003	19.25	19.27	19.00	19.13	485,700	-0.14(-0.73%)
Jan 15, 2003	19.50	19.50	19.20	19.27	575,400	-0.13(-0.67%)
Jan 14, 2003	19.29	19.40	19.26	19.40	430,900	+0.17(+0.88%)
Jan 13, 2003	19.25	19.35	19.05	19.23	1,148,000	+0.33(+1.75%)
Jan 10, 2003	18.85	19.00	18.80	18.90	453,200	-0.13(-0.68%)
Jan 09, 2003	18.82	19.03	18.82	19.03	1,075,800	+0.43(+2.31%)
Jan 08, 2003	18.65	18.65	18.50	18.60	684,500	+0.72(+4.03%)
Jan 07, 2003	17.90	18.05	17.88	17.88	155,200	-0.17(-0.94%)
Jan 06, 2003	17.73	18.20	17.70	18.05	121,000	+0.32(+1.80%)
Jan 03, 2003	17.83	17.85	17.72	17.73	73,100	-0.13(-0.73%)
Jan 02, 2003	17.45	17.90	17.45	17.86	73,000	+0.58(+3.36%)
Dec 31, 2002	17.27	17.34	17.26	17.28	137,900	+0.01(+0.06%)
Dec 30, 2002	17.30	17.30	17.15	17.27	205,700	-0.28(-1.60%)
Dec 27, 2002	17.76	17.76	17.45	17.55	99,600	-0.26(-1.46%)
Dec 26, 2002	17.85	17.95	17.81	17.81	103,200	+0.00(+0.00%)
Dec 24, 2002	17.90	17.99	17.75	17.81	161,200	-0.09(-0.50%)
Dec 23, 2002	17.90	17.97	17.75	17.90	166,500	+0.00(+0.00%)
Dec 20, 2002	17.65	17.90	17.65	17.90	271,300	+0.46(+2.64%)
Dec 19, 2002	17.85	17.45	17.25	17.44	320,200	-0.06(-0.34%)
Dec 18, 2002	17.85	17.85	17.44	17.50	519,000	-0.42(-2.34%)
Dec 17, 2002	17.98	18.01	17.90	17.92	196,400	+0.02(+0.11%)
Dec 16, 2002	17.90	18.05	17.80	17.90	361,400	+0.03(+0.17%)
Dec 13, 2002	18.00	18.00	17.75	17.87	234,200	+0.06(+0.34%)
Dec 12, 2002	17.80	17.82	17.65	17.81	385,600	-0.04(-0.22%)
Dec 11, 2002	18.00	18.00	17.85	17.85	305,900	+0.03(+0.17%)
Dec 10, 2002	17.78	17.85	17.70	17.82	317,200	+0.17(+0.96%)
Dec 09, 2002	18.03	18.03	17.60	17.65	576,800	-0.63(-3.45%)
Dec 06, 2002	18.20	18.38	18.15	18.28	137,900	+0.08(+0.44%)
Dec 05, 2002	18.25	18.25	18.10	18.20	140,300	+0.08(+0.44%)
Dec 04, 2002	18.20	18.25	17.95	18.12	324,600	-0.30(-1.63%)
Dec 03, 2002	18.66	18.66	18.35	18.42	323,800	-0.23(-1.23%)
Dec 02, 2002	18.95	18.95	18.63	18.65	523,900	-0.14(-0.75%)
Nov 29, 2002	18.90	18.95	18.78	18.79	189,300	-0.01(-0.05%)
Nov 27, 2002	18.15	18.90	18.15	18.80	710,800	+0.69(+3.81%)
Nov 26, 2002	18.15	18.25	18.07	18.11	888,700	+0.15(+0.84%)
Nov 25, 2002	18.01	18.10	17.78	17.96	440,500	-0.21(-1.16%)
Nov 22, 2002	18.00	18.25	17.80	18.17	843,800	-0.33(-1.78%)
Nov 21, 2002	18.65	18.75	18.40	18.50	881,500	-0.15(-0.80%)
Nov 20, 2002	18.55	18.69	18.35	18.65	463,200	+0.15(+0.81%)
Nov 19, 2002	18.45	18.58	18.37	18.50	828,800	-0.13(-0.70%)
Nov 18, 2002	18.85	18.95	18.61	18.63	1,956,100	+0.23(+1.25%)
Nov 15, 2002	18.25	18.56	18.10	18.40	2,374,400	+0.44(+2.45%)

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.