Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.32	20.34	19.93	20.09	120,973	-0.16(-0.81%)
Aug 28, 2003	20.26	20.32	20.16	20.26	125,010	+0.08(+0.40%)
Aug 27, 2003	20.18	20.20	20.00	20.18	43,733	+0.33(+1.69%)
Aug 26, 2003	20.01	20.01	19.69	19.84	46,828	-0.36(-1.77%)
Aug 25, 2003	20.36	20.36	20.09	20.20	72,799	-0.45(-2.19%)
Aug 22, 2003	20.62	20.87	20.58	20.65	34,852	+0.10(+0.51%)
Aug 21, 2003	20.30	20.71	20.30	20.55	150,712	+0.25(+1.21%)
Aug 20, 2003	19.93	20.31	19.93	20.30	67,416	+0.37(+1.86%)
Aug 19, 2003	19.84	20.06	19.78	19.93	149,366	-0.73(-3.53%)
Aug 18, 2003	20.63	20.69	20.53	20.66	146,271	+0.22(+1.05%)
Aug 15, 2003	20.40	20.49	20.36	20.44	11,437	+0.10(+0.47%)
Aug 14, 2003	20.07	20.50	20.07	20.35	62,303	+0.28(+1.37%)
Aug 13, 2003	19.97	20.12	19.89	20.07	167,802	+0.04(+0.22%)
Aug 12, 2003	19.77	20.06	19.77	20.03	157,036	+0.38(+1.93%)
Aug 11, 2003	19.62	19.75	19.52	19.65	131,065	+0.45(+2.32%)
Aug 08, 2003	19.26	19.30	19.17	19.20	34,044	+0.01(+0.08%)
Aug 07, 2003	19.47	19.47	19.03	19.19	45,751	-0.25(-1.26%)
Aug 06, 2003	19.40	19.57	19.25	19.43	142,503	-0.51(-2.57%)
Aug 05, 2003	20.28	20.28	19.88	19.95	84,506	-0.53(-2.58%)
Aug 04, 2003	20.29	20.50	20.12	20.47	153,807	+0.73(+3.69%)
Aug 01, 2003	20.18	20.18	19.66	19.75	84,910	-0.36(-1.81%)
Jul 31, 2003	20.01	20.31	20.01	20.11	112,899	+0.18(+0.90%)
Jul 30, 2003	20.10	20.20	19.82	19.93	33,237	-0.36(-1.76%)
Jul 29, 2003	20.42	20.42	20.09	20.29	84,641	+0.20(+1.00%)
Jul 28, 2003	20.06	20.24	20.00	20.09	183,815	+0.84(+4.36%)
Jul 25, 2003	18.98	19.25	18.89	19.25	49,385	+0.18(+0.94%)
Jul 24, 2003	19.02	19.49	18.96	19.07	71,184	-0.14(-0.74%)
Jul 23, 2003	19.06	19.31	19.05	19.21	199,155	-0.56(-2.86%)
Jul 22, 2003	19.99	20.03	19.60	19.77	134,026	-0.82(-3.97%)
Jul 21, 2003	20.81	20.81	20.51	20.59	241,947	+0.52(+2.59%)
Jul 18, 2003	20.06	20.13	19.90	20.07	193,638	+0.70(+3.61%)
Jul 17, 2003	19.62	19.62	19.35	19.37	263,342	+0.16(+0.81%)
Jul 16, 2003	19.32	19.32	19.08	19.22	264,284	+0.39(+2.09%)
Jul 15, 2003	19.19	19.25	18.65	18.82	119,358	-0.39(-2.01%)
Jul 14, 2003	19.05	19.28	18.87	19.21	231,182	+0.34(+1.81%)
Jul 11, 2003	18.44	18.94	18.44	18.87	319,052	+0.29(+1.56%)
Jul 10, 2003	19.01	19.01	18.50	18.58	315,823	-0.71(-3.66%)
Jul 09, 2003	19.47	19.69	19.17	19.28	222,839	+0.63(+3.39%)
Jul 08, 2003	18.21	18.67	18.21	18.65	298,868	+1.11(+6.31%)
Jul 07, 2003	17.39	17.69	16.78	17.55	363,459	+0.73(+4.33%)
Jul 03, 2003	16.97	16.97	16.79	16.82	85,044	-0.39(-2.29%)
Jul 02, 2003	17.01	17.21	16.91	17.21	126,490	+0.20(+1.18%)
Jul 01, 2003	16.88	17.01	16.74	17.01	92,176	+0.11(+0.66%)
Jun 30, 2003	16.96	17.03	16.87	16.90	32,833	-0.13(-0.79%)
Jun 27, 2003	17.05	17.24	17.02	17.03	120,839	+0.09(+0.53%)
Jun 26, 2003	16.74	16.97	16.73	16.94	139,408	+0.02(+0.13%)
Jun 25, 2003	17.07	17.20	16.92	16.92	150,039	-0.22(-1.30%)
Jun 24, 2003	17.08	17.26	17.06	17.14	197,406	-0.01(-0.09%)
Jun 23, 2003	17.28	17.46	17.04	17.16	191,350	-0.04(-0.26%)
Jun 20, 2003	17.23	17.37	17.17	17.20	261,728	+0.16(+0.96%)
Jun 19, 2003	17.24	17.27	17.04	17.04	339,641	-0.13(-0.74%)
Jun 18, 2003	17.09	17.43	17.00	17.17	281,105	-0.04(-0.22%)
Jun 17, 2003	17.35	17.35	17.06	17.20	280,028	+0.01(+0.04%)
Jun 16, 2003	16.91	17.20	16.84	17.20	136,313	+0.25(+1.49%)
Jun 13, 2003	16.83	16.94	16.74	16.94	111,284	+0.64(+3.92%)
Jun 12, 2003	16.32	16.35	16.16	16.30	287,026	+0.20(+1.25%)
Jun 11, 2003	15.93	16.13	15.92	16.10	104,422	+0.05(+0.32%)
Jun 10, 2003	16.20	16.20	15.87	16.05	335,065	-0.67(-4.00%)
Jun 09, 2003	16.87	16.87	16.71	16.72	152,058	-0.27(-1.62%)
Jun 06, 2003	16.76	17.14	16.72	17.00	292,005	+0.42(+2.56%)
Jun 05, 2003	16.48	16.57	16.35	16.57	163,496	+0.00(+0.00%)
Jun 04, 2003	16.22	16.58	16.16	16.57	129,720	+0.36(+2.20%)
Jun 03, 2003	16.12	16.25	16.02	16.22	204,538	-0.09(-0.55%)
Jun 02, 2003	16.05	16.35	16.05	16.30	258,767	+0.36(+2.28%)
May 30, 2003	15.90	16.01	15.87	15.94	217,860	+0.36(+2.29%)
May 29, 2003	15.64	15.66	15.49	15.58	59,342	-0.07(-0.43%)
May 28, 2003	15.75	15.75	15.54	15.65	142,907	-0.23(-1.45%)
May 27, 2003	15.61	15.90	15.61	15.88	219,071	+0.30(+1.91%)
May 23, 2003	15.42	15.61	15.41	15.58	165,110	+0.44(+2.90%)
May 22, 2003	15.09	15.19	15.05	15.15	231,585	+0.26(+1.75%)
May 21, 2003	14.83	14.91	14.79	14.88	166,052	+0.29(+1.99%)
May 20, 2003	14.64	14.68	14.57	14.60	126,087	-0.08(-0.56%)
May 19, 2003	14.57	14.71	14.57	14.68	58,804	+0.19(+1.28%)
May 16, 2003	14.50	14.52	14.43	14.49	134,026	-0.01(-0.05%)
May 15, 2003	14.64	14.64	14.42	14.50	179,105	-0.10(-0.71%)
May 14, 2003	14.62	14.68	14.45	14.60	95,540	-0.26(-1.75%)
May 13, 2003	14.92	14.96	14.74	14.86	141,427	-0.16(-1.04%)
May 12, 2003	14.90	15.05	14.87	15.02	375,704	+0.52(+3.59%)
May 09, 2003	14.29	14.53	14.29	14.50	54,902	+0.23(+1.61%)
May 08, 2003	14.36	14.36	14.23	14.27	66,340	-0.10(-0.67%)
May 07, 2003	14.51	14.51	14.27	14.36	103,211	-0.15(-1.02%)
May 06, 2003	14.48	14.63	14.45	14.51	86,121	-0.03(-0.20%)
May 05, 2003	14.57	14.75	14.54	14.54	201,712	+0.10(+0.72%)
May 02, 2003	14.16	14.45	14.16	14.44	215,168	+0.35(+2.48%)
May 01, 2003	14.05	14.12	14.02	14.09	48,443	-0.03(-0.21%)
Apr 30, 2003	14.01	14.14	13.98	14.12	88,678	+0.01(+0.11%)
Apr 29, 2003	14.23	14.23	14.08	14.10	343,139	-0.09(-0.63%)
Apr 28, 2003	13.90	14.28	13.86	14.19	207,767	+0.21(+1.49%)
Apr 25, 2003	13.93	14.05	13.93	13.99	194,176	+0.54(+3.98%)
Apr 24, 2003	13.39	13.53	13.39	13.45	276,933	+0.00(+0.00%)
Apr 23, 2003	13.30	13.45	13.27	13.45	289,986	-0.22(-1.63%)
Apr 22, 2003	13.59	13.67	13.32	13.67	72,261	+0.08(+0.60%)
Apr 21, 2003	13.56	13.74	13.45	13.59	145,464	-0.08(-0.60%)
Apr 17, 2003	13.64	13.77	13.60	13.67	42,926	+0.25(+1.88%)
Apr 16, 2003	13.38	13.53	13.37	13.42	71,319	+0.38(+2.91%)
Apr 15, 2003	13.15	13.15	13.00	13.04	44,810	-0.11(-0.85%)
Apr 14, 2003	13.12	13.15	13.06	13.15	272,089	+0.01(+0.06%)
Apr 11, 2003	13.00	13.19	13.00	13.15	97,693	+0.28(+2.20%)
Apr 10, 2003	12.89	12.91	12.82	12.86	26,105	-0.03(-0.23%)
Apr 09, 2003	12.84	12.89	12.65	12.89	123,934	-0.11(-0.86%)
Apr 08, 2003	13.18	13.18	12.92	13.00	114,649	-0.26(-1.96%)
Apr 07, 2003	13.41	13.45	13.23	13.27	299,675	-0.04(-0.28%)
Apr 04, 2003	13.30	13.40	13.19	13.30	54,767	+0.00(+0.00%)
Apr 03, 2003	13.38	13.38	13.12	13.30	59,477	-0.10(-0.78%)
Apr 02, 2003	13.38	13.41	13.29	13.41	68,089	+0.19(+1.46%)
Apr 01, 2003	13.08	13.27	12.89	13.21	100,923	-0.13(-0.95%)
Mar 31, 2003	13.23	13.39	13.23	13.34	61,765	-0.07(-0.55%)
Mar 28, 2003	13.45	13.53	13.41	13.41	70,377	-0.05(-0.39%)
Mar 27, 2003	13.41	13.49	13.30	13.47	58,804	-0.04(-0.33%)
Mar 26, 2003	13.30	13.53	13.27	13.51	116,936	+0.06(+0.44%)
Mar 25, 2003	13.18	13.49	13.18	13.45	77,374	+0.12(+0.89%)
Mar 24, 2003	13.40	13.41	13.27	13.33	85,852	-0.47(-3.39%)
Mar 21, 2003	13.60	13.80	13.56	13.80	144,926	+0.13(+0.92%)
Mar 20, 2003	13.49	13.70	13.49	13.67	205,883	+0.19(+1.38%)
Mar 19, 2003	13.47	13.50	13.40	13.49	105,633	-0.01(-0.06%)
Mar 18, 2003	13.41	13.53	13.38	13.50	140,754	+0.06(+0.44%)
Mar 17, 2003	13.23	13.47	13.23	13.44	117,474	+0.15(+1.12%)
Mar 14, 2003	13.33	13.33	13.17	13.29	27,316	-0.12(-0.89%)
Mar 13, 2003	13.04	13.41	12.97	13.41	215,034	+0.33(+2.56%)
Mar 12, 2003	12.90	13.07	12.89	13.07	180,989	+0.44(+3.47%)
Mar 11, 2003	12.71	12.72	12.56	12.63	332,643	-0.19(-1.51%)
Mar 10, 2003	12.86	12.89	12.78	12.83	73,068	-0.14(-1.09%)
Mar 07, 2003	12.82	13.00	12.80	12.97	106,575	-0.25(-1.91%)
Mar 06, 2003	13.29	13.32	13.12	13.22	113,034	-0.14(-1.06%)
Mar 05, 2003	13.30	13.36	13.24	13.36	65,129	-0.02(-0.17%)
Mar 04, 2003	13.64	13.64	13.38	13.38	104,691	-0.26(-1.91%)
Mar 03, 2003	13.66	13.75	13.64	13.64	14,398	+0.03(+0.22%)
Feb 28, 2003	13.63	13.66	13.56	13.61	50,730	-0.15(-1.08%)
Feb 27, 2003	13.67	13.79	13.67	13.76	49,923	-0.02(-0.16%)
Feb 26, 2003	13.81	13.90	13.71	13.79	111,823	-0.09(-0.64%)
Feb 25, 2003	13.86	13.91	13.64	13.87	297,926	-0.03(-0.21%)
Feb 24, 2003	14.01	14.06	13.87	13.90	33,910	-0.22(-1.53%)
Feb 21, 2003	14.01	14.12	13.97	14.12	357,807	+0.04(+0.26%)
Feb 20, 2003	14.08	14.14	14.08	14.08	85,044	+0.06(+0.42%)
Feb 19, 2003	13.99	14.02	13.95	14.02	101,327	+0.04(+0.32%)
Feb 18, 2003	13.93	13.99	13.93	13.98	81,007	+0.04(+0.32%)
Feb 14, 2003	13.99	14.08	13.86	13.93	295,100	-0.13(-0.90%)
Feb 13, 2003	14.16	14.16	13.97	14.06	276,395	-0.16(-1.15%)
Feb 12, 2003	14.23	14.31	14.19	14.22	255,538	+0.02(+0.16%)
Feb 11, 2003	14.25	14.34	14.19	14.20	130,123	-0.07(-0.47%)
Feb 10, 2003	14.21	14.27	14.21	14.27	169,282	+0.07(+0.47%)
Feb 07, 2003	14.23	14.27	14.19	14.20	178,701	-0.01(-0.10%)
Feb 06, 2003	14.31	14.31	14.16	14.22	411,767	+0.02(+0.16%)
Feb 05, 2003	14.25	14.34	14.19	14.19	291,063	+0.06(+0.42%)
Feb 04, 2003	14.16	14.26	14.13	14.13	137,659	-0.21(-1.45%)
Feb 03, 2003	14.23	14.45	14.23	14.34	213,957	+0.07(+0.52%)
Jan 31, 2003	14.12	14.27	14.05	14.27	327,530	+0.22(+1.53%)
Jan 30, 2003	14.27	14.27	14.05	14.05	126,625	-0.25(-1.72%)
Jan 29, 2003	14.27	14.31	14.17	14.30	349,733	-0.04(-0.31%)
Jan 28, 2003	14.38	14.38	14.13	14.34	447,696	+0.00(+0.00%)
Jan 27, 2003	14.27	14.42	14.25	14.34	613,749	+0.18(+1.26%)
Jan 24, 2003	14.38	14.38	14.16	14.16	277,337	-0.26(-1.80%)
Jan 23, 2003	14.39	14.43	14.33	14.42	549,561	+0.22(+1.57%)
Jan 22, 2003	14.12	14.25	14.12	14.20	440,833	+0.19(+1.38%)
Jan 21, 2003	14.16	14.18	14.01	14.01	707,944	-0.02(-0.16%)
Jan 17, 2003	13.86	14.05	13.86	14.03	214,899	-0.19(-1.31%)
Jan 16, 2003	14.31	14.32	14.12	14.22	653,580	-0.10(-0.73%)
Jan 15, 2003	14.49	14.49	14.27	14.32	774,284	-0.10(-0.67%)
Jan 14, 2003	14.34	14.42	14.31	14.42	579,838	+0.13(+0.88%)
Jan 13, 2003	14.31	14.38	14.16	14.29	1,544,801	+0.25(+1.75%)
Jan 10, 2003	14.01	14.12	13.97	14.05	609,846	-0.10(-0.68%)
Jan 09, 2003	13.99	14.14	13.99	14.14	1,447,646	+0.32(+2.31%)
Jan 08, 2003	13.86	13.86	13.75	13.82	921,094	+0.54(+4.03%)
Jan 07, 2003	13.30	13.41	13.29	13.29	208,844	-0.13(-0.94%)
Jan 06, 2003	13.18	13.53	13.15	13.41	162,823	+0.24(+1.80%)
Jan 03, 2003	13.25	13.27	13.17	13.18	98,366	-0.10(-0.73%)
Jan 02, 2003	12.97	13.30	12.97	13.27	98,232	+0.43(+3.36%)
Dec 31, 2002	12.83	12.89	12.83	12.84	185,564	+0.01(+0.06%)
Dec 30, 2002	12.86	12.86	12.74	12.83	276,799	-0.21(-1.60%)
Dec 27, 2002	13.20	13.20	12.97	13.04	134,026	-0.19(-1.46%)
Dec 26, 2002	13.27	13.34	13.24	13.24	138,870	+0.00(+0.00%)
Dec 24, 2002	13.30	13.37	13.19	13.24	216,918	-0.07(-0.50%)
Dec 23, 2002	13.30	13.35	13.19	13.30	224,050	+0.00(+0.00%)
Dec 20, 2002	13.12	13.30	13.12	13.30	365,073	+0.34(+2.64%)
Dec 19, 2002	13.27	12.97	12.82	12.96	430,875	-0.04(-0.34%)
Dec 18, 2002	13.27	13.27	12.96	13.00	698,390	-0.31(-2.34%)
Dec 17, 2002	13.36	13.38	13.30	13.32	264,284	+0.01(+0.11%)
Dec 16, 2002	13.30	13.41	13.23	13.30	486,316	+0.02(+0.17%)
Dec 13, 2002	13.38	13.38	13.19	13.28	315,150	+0.04(+0.34%)
Dec 12, 2002	13.23	13.24	13.12	13.24	518,881	-0.03(-0.22%)
Dec 11, 2002	13.38	13.38	13.27	13.27	411,633	+0.02(+0.17%)
Dec 10, 2002	13.21	13.27	13.15	13.24	426,838	+0.13(+0.96%)
Dec 09, 2002	13.40	13.40	13.08	13.12	776,168	-0.47(-3.45%)
Dec 06, 2002	13.53	13.66	13.49	13.58	185,564	+0.06(+0.44%)
Dec 05, 2002	13.56	13.56	13.45	13.53	188,794	+0.06(+0.44%)
Dec 04, 2002	13.53	13.56	13.34	13.47	436,796	-0.22(-1.63%)
Dec 03, 2002	13.87	13.87	13.64	13.69	435,720	-0.17(-1.23%)
Dec 02, 2002	14.08	14.08	13.84	13.86	704,984	-0.10(-0.75%)
Nov 29, 2002	14.05	14.08	13.96	13.96	254,730	-0.01(-0.05%)
Nov 27, 2002	13.49	14.05	13.49	13.97	956,485	+0.51(+3.81%)
Nov 26, 2002	13.49	13.56	13.43	13.46	1,195,875	+0.11(+0.84%)
Nov 25, 2002	13.38	13.45	13.21	13.35	592,757	-0.16(-1.16%)
Nov 22, 2002	13.38	13.56	13.23	13.50	1,135,456	-0.25(-1.78%)
Nov 21, 2002	13.86	13.93	13.67	13.75	1,186,187	-0.11(-0.80%)
Nov 20, 2002	13.79	13.89	13.64	13.86	623,303	+0.11(+0.81%)
Nov 19, 2002	13.71	13.81	13.65	13.75	1,115,271	-0.10(-0.70%)
Nov 18, 2002	14.01	14.08	13.83	13.84	2,632,218	+0.17(+1.25%)
Nov 15, 2002	13.56	13.79	13.45	13.67	3,195,102	+0.33(+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.