Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.24	20.74	20.18	20.62	233,307	+0.51(+2.52%)
May 29, 2003	20.72	20.87	19.87	20.12	367,295	-0.56(-2.71%)
May 28, 2003	20.96	21.14	20.65	20.68	221,750	-0.33(-1.56%)
May 27, 2003	21.03	21.03	20.84	21.00	228,282	+0.04(+0.20%)
May 23, 2003	20.72	20.97	20.60	20.96	209,859	+0.24(+1.18%)
May 22, 2003	20.51	20.72	20.40	20.72	165,978	+0.27(+1.31%)
May 21, 2003	20.42	20.48	20.38	20.45	267,642	+0.14(+0.68%)
May 20, 2003	20.28	20.36	20.23	20.31	208,184	+0.08(+0.38%)
May 19, 2003	20.29	20.29	20.10	20.23	143,200	-0.02(-0.09%)
May 16, 2003	20.09	20.28	20.04	20.25	132,146	+0.21(+1.07%)
May 15, 2003	20.00	20.12	19.88	20.04	337,148	+0.14(+0.72%)
May 14, 2003	20.22	20.26	19.89	19.89	264,292	-0.41(-2.00%)
May 13, 2003	20.30	20.35	20.20	20.30	160,283	+0.03(+0.15%)
May 12, 2003	20.12	20.27	20.04	20.27	109,200	+0.16(+0.77%)
May 09, 2003	20.00	20.12	19.79	20.12	165,475	+0.23(+1.14%)
May 08, 2003	19.98	19.98	19.74	19.89	185,239	-0.08(-0.42%)
May 07, 2003	19.82	19.97	19.67	19.97	256,085	+0.07(+0.33%)
May 06, 2003	19.72	19.91	19.67	19.91	267,809	+0.28(+1.43%)
May 05, 2003	19.67	19.75	19.47	19.63	129,968	+0.10(+0.52%)
May 02, 2003	19.27	19.55	19.27	19.52	228,450	+0.26(+1.33%)
May 01, 2003	19.27	19.42	19.02	19.27	299,799	+0.02(+0.12%)
Apr 30, 2003	19.37	19.37	19.20	19.24	200,647	-0.07(-0.37%)
Apr 29, 2003	19.37	19.46	19.12	19.32	306,163	-0.03(-0.15%)
Apr 28, 2003	19.46	19.52	19.29	19.34	259,602	+0.00(+0.00%)
Apr 25, 2003	19.52	19.58	19.23	19.34	125,781	-0.18(-0.92%)
Apr 24, 2003	19.51	19.60	19.43	19.52	498,772	-0.12(-0.61%)
Apr 23, 2003	19.64	19.70	19.55	19.64	505,136	+0.01(+0.03%)
Apr 22, 2003	19.73	19.79	19.63	19.64	434,122	-0.07(-0.33%)
Apr 21, 2003	19.49	19.72	19.49	19.70	188,421	+0.26(+1.32%)
Apr 17, 2003	19.33	19.51	19.29	19.45	66,994	+0.11(+0.59%)
Apr 16, 2003	19.43	19.45	19.18	19.33	176,697	-0.02(-0.09%)
Apr 15, 2003	19.21	19.35	19.14	19.35	204,164	+0.16(+0.81%)
Apr 14, 2003	19.11	19.26	19.11	19.20	239,001	+0.15(+0.78%)
Apr 11, 2003	19.15	19.17	19.05	19.05	263,789	-0.01(-0.03%)
Apr 10, 2003	19.09	19.18	19.05	19.05	292,094	+0.01(+0.06%)
Apr 09, 2003	19.06	19.16	18.88	19.04	385,384	+0.02(+0.13%)
Apr 08, 2003	19.00	19.10	18.94	19.02	273,001	+0.03(+0.16%)
Apr 07, 2003	18.93	19.11	18.87	18.99	174,352	+0.20(+1.05%)
Apr 04, 2003	19.09	19.11	18.79	18.79	123,939	-0.30(-1.56%)
Apr 03, 2003	19.11	19.11	18.80	19.09	197,130	-0.02(-0.09%)
Apr 02, 2003	19.08	19.41	18.99	19.11	201,987	+0.17(+0.88%)
Apr 01, 2003	18.38	18.94	18.38	18.94	347,700	+0.69(+3.80%)
Mar 31, 2003	18.63	18.84	18.25	18.25	407,325	-0.41(-2.21%)
Mar 28, 2003	18.72	18.86	18.63	18.66	183,731	-0.01(-0.06%)
Mar 27, 2003	18.84	18.84	18.60	18.67	912,461	-0.38(-2.01%)
Mar 26, 2003	18.87	19.11	18.71	19.05	1,256,644	+0.30(+1.59%)
Mar 25, 2003	18.69	18.84	18.64	18.75	449,698	+0.07(+0.35%)
Mar 24, 2003	18.96	18.96	18.27	18.69	489,225	-0.33(-1.73%)
Mar 21, 2003	18.75	19.02	18.66	19.02	309,513	+0.40(+2.15%)
Mar 20, 2003	18.28	18.70	18.03	18.62	334,971	+0.34(+1.86%)
Mar 19, 2003	18.08	18.34	17.99	18.28	143,367	+0.20(+1.09%)
Mar 18, 2003	17.91	18.16	17.91	18.08	620,366	+0.13(+0.70%)
Mar 17, 2003	17.57	17.97	17.46	17.95	395,935	+0.39(+2.21%)
Mar 14, 2003	17.66	17.66	17.40	17.57	433,452	+0.04(+0.24%)
Mar 13, 2003	17.46	17.57	17.35	17.52	343,847	+0.09(+0.51%)
Mar 12, 2003	17.42	17.49	17.18	17.43	748,158	+0.09(+0.52%)
Mar 11, 2003	17.48	17.58	17.21	17.34	168,155	-0.01(-0.03%)
Mar 10, 2003	17.69	17.79	17.23	17.35	314,370	-0.29(-1.62%)
Mar 07, 2003	17.62	17.68	17.56	17.64	261,780	-0.01(-0.03%)
Mar 06, 2003	17.91	17.91	17.63	17.64	176,697	-0.24(-1.37%)
Mar 05, 2003	17.54	17.89	17.54	17.89	489,392	+0.21(+1.22%)
Mar 04, 2003	17.82	17.82	17.65	17.67	1,300,358	-0.09(-0.50%)
Mar 03, 2003	17.73	17.84	17.61	17.76	397,275	+0.18(+1.02%)
Feb 28, 2003	17.64	17.72	17.55	17.58	592,396	-0.02(-0.10%)
Feb 27, 2003	17.64	17.74	17.50	17.60	1,481,075	+0.03(+0.17%)
Feb 26, 2003	17.59	17.70	17.52	17.57	133,988	-0.10(-0.57%)
Feb 25, 2003	17.55	17.69	17.41	17.67	536,121	+0.03(+0.17%)
Feb 24, 2003	17.88	17.88	17.64	17.64	183,061	-0.30(-1.66%)
Feb 21, 2003	17.82	18.03	17.78	17.94	308,341	+0.07(+0.37%)
Feb 20, 2003	17.94	17.96	17.82	17.88	254,410	-0.02(-0.13%)
Feb 19, 2003	17.91	17.97	17.84	17.90	92,619	-0.10(-0.56%)
Feb 18, 2003	17.61	18.06	17.61	18.00	364,113	+0.41(+2.34%)
Feb 14, 2003	17.88	17.89	17.59	17.59	528,249	-0.23(-1.31%)
Feb 13, 2003	17.76	17.82	17.67	17.82	707,961	-0.03(-0.17%)
Feb 12, 2003	17.91	17.97	17.76	17.85	376,172	-0.06(-0.33%)
Feb 11, 2003	18.21	18.21	17.82	17.91	339,325	-0.18(-0.99%)
Feb 10, 2003	17.91	18.09	17.91	18.09	1,115,286	+0.18(+1.00%)
Feb 07, 2003	18.06	18.10	17.82	17.91	338,320	-0.14(-0.76%)
Feb 06, 2003	18.04	18.12	17.97	18.05	214,046	+0.01(+0.03%)
Feb 05, 2003	18.12	18.20	17.97	18.04	126,451	-0.02(-0.10%)
Feb 04, 2003	17.96	18.13	17.89	18.06	190,431	+0.11(+0.60%)
Feb 03, 2003	18.12	18.20	17.95	17.95	152,076	-0.09(-0.50%)
Jan 31, 2003	17.95	18.22	17.92	18.04	295,109	+0.13(+0.70%)
Jan 30, 2003	18.00	18.00	17.86	17.92	444,506	-0.04(-0.20%)
Jan 29, 2003	18.36	18.36	17.82	17.95	956,342	-0.22(-1.22%)
Jan 28, 2003	18.09	18.17	18.03	18.17	121,594	+0.11(+0.63%)
Jan 27, 2003	18.06	18.08	17.97	18.06	199,475	+0.01(+0.07%)
Jan 24, 2003	18.27	18.27	18.00	18.05	314,203	-0.19(-1.05%)
Jan 23, 2003	18.12	18.30	18.10	18.24	246,706	+0.15(+0.83%)
Jan 22, 2003	17.94	18.09	17.87	18.09	104,008	+0.18(+1.00%)
Jan 21, 2003	17.91	17.92	17.74	17.91	209,691	+0.01(+0.03%)
Jan 17, 2003	17.91	18.21	17.90	17.91	134,993	-0.01(-0.03%)
Jan 16, 2003	18.21	18.24	17.91	17.91	165,643	-0.33(-1.80%)
Jan 15, 2003	18.38	18.45	18.12	18.24	245,198	-0.11(-0.59%)
Jan 14, 2003	18.33	18.45	18.33	18.35	310,518	+0.02(+0.10%)
Jan 13, 2003	18.48	18.53	18.33	18.33	183,564	-0.07(-0.39%)
Jan 10, 2003	18.90	18.90	18.40	18.40	188,253	-0.45(-2.41%)
Jan 09, 2003	18.70	18.86	18.54	18.86	351,217	+0.16(+0.83%)
Jan 08, 2003	18.84	18.90	18.63	18.70	203,327	-0.08(-0.45%)
Jan 07, 2003	19.02	19.02	18.69	18.78	397,778	-0.29(-1.53%)
Jan 06, 2003	18.99	19.11	18.86	19.08	175,189	+0.16(+0.82%)
Jan 03, 2003	18.99	18.99	18.83	18.92	355,236	-0.04(-0.19%)
Jan 02, 2003	18.93	18.97	18.84	18.96	195,120	+0.09(+0.47%)
Dec 31, 2002	19.08	19.35	18.87	18.87	317,385	-0.16(-0.85%)
Dec 30, 2002	18.87	19.03	18.75	19.03	289,080	+0.13(+0.70%)
Dec 27, 2002	18.66	18.90	18.61	18.90	1,204,556	-0.03(-0.16%)
Dec 26, 2002	18.87	19.05	18.80	18.93	1,280,595	+0.14(+0.76%)
Dec 24, 2002	18.57	18.87	18.57	18.78	169,830	+0.27(+1.48%)
Dec 23, 2002	18.51	18.69	18.46	18.51	251,060	-0.14(-0.74%)
Dec 20, 2002	18.51	18.69	18.45	18.65	305,996	+0.14(+0.74%)
Dec 19, 2002	18.40	18.54	18.32	18.51	258,765	+0.17(+0.91%)
Dec 18, 2002	18.56	18.59	18.31	18.34	118,914	-0.22(-1.19%)
Dec 17, 2002	18.60	18.61	18.48	18.56	228,617	-0.10(-0.51%)
Dec 16, 2002	18.60	18.72	18.55	18.66	317,385	+0.15(+0.81%)
Dec 13, 2002	18.63	18.79	18.51	18.51	112,215	-0.06(-0.32%)
Dec 12, 2002	18.57	18.63	18.50	18.57	290,587	+0.01(+0.03%)
Dec 11, 2002	18.71	18.71	18.42	18.56	241,514	-0.14(-0.77%)
Dec 10, 2002	18.93	19.05	18.68	18.71	247,208	-0.17(-0.92%)
Dec 09, 2002	18.76	19.02	18.74	18.88	104,343	+0.16(+0.83%)
Dec 06, 2002	18.75	18.83	18.64	18.72	188,588	-0.02(-0.13%)
Dec 05, 2002	18.86	18.93	18.74	18.75	655,203	-0.10(-0.51%)
Dec 04, 2002	19.02	19.02	18.72	18.84	195,120	-0.18(-0.94%)
Dec 03, 2002	18.80	19.15	18.80	19.02	309,513	+0.08(+0.41%)
Dec 02, 2002	18.94	19.11	18.78	18.94	200,982	+0.01(+0.03%)
Nov 29, 2002	18.81	18.96	18.63	18.94	226,273	+0.13(+0.70%)
Nov 27, 2002	18.39	18.81	18.39	18.81	369,473	+0.42(+2.27%)
Nov 26, 2002	18.45	18.45	18.21	18.39	326,429	-0.03(-0.16%)
Nov 25, 2002	18.48	18.60	18.04	18.42	702,602	-0.06(-0.32%)
Nov 22, 2002	18.09	18.48	17.94	18.48	604,120	+0.43(+2.38%)
Nov 21, 2002	17.85	18.09	17.85	18.05	255,415	+0.15(+0.83%)
Nov 20, 2002	17.88	17.91	17.46	17.90	174,352	+0.17(+0.94%)
Nov 19, 2002	17.67	17.91	17.64	17.73	116,235	+0.01(+0.03%)
Nov 18, 2002	18.00	18.04	17.70	17.73	234,982	-0.24(-1.36%)
Nov 15, 2002	17.91	18.10	17.91	17.97	247,041	-0.09(-0.50%)
Nov 14, 2002	17.94	18.09	17.91	18.06	239,169	+0.21(+1.17%)
Nov 13, 2002	18.06	18.09	17.85	17.85	149,397	-0.20(-1.09%)
Nov 12, 2002	17.93	18.05	17.89	18.05	222,420	+0.11(+0.63%)
Nov 11, 2002	18.21	18.24	17.92	17.94	141,190	-0.27(-1.48%)
Nov 08, 2002	18.31	18.31	18.02	18.20	136,500	-0.10(-0.52%)
Nov 07, 2002	18.36	18.40	18.15	18.30	127,121	-0.01(-0.03%)
Nov 06, 2002	18.15	18.36	18.06	18.31	346,695	+0.20(+1.12%)
Nov 05, 2002	17.91	18.10	17.66	18.10	174,687	+0.19(+1.07%)
Nov 04, 2002	17.54	17.91	17.46	17.91	159,948	+0.36(+2.08%)
Nov 01, 2002	17.42	17.55	17.42	17.55	143,200	+0.13(+0.72%)
Oct 31, 2002	17.42	17.57	17.39	17.42	329,611	+0.11(+0.62%)
Oct 30, 2002	17.23	17.31	17.11	17.31	145,377	+0.13(+0.73%)
Oct 29, 2002	17.26	17.29	17.00	17.19	313,198	-0.07(-0.42%)
Oct 28, 2002	17.34	17.35	17.17	17.26	252,233	+0.05(+0.31%)
Oct 25, 2002	16.75	17.21	16.75	17.21	139,348	+0.42(+2.49%)
Oct 24, 2002	16.59	16.83	16.59	16.79	352,054	+0.19(+1.15%)
Oct 23, 2002	16.65	16.71	16.54	16.60	392,418	-0.05(-0.29%)
Oct 22, 2002	17.20	17.20	16.59	16.65	418,714	-0.56(-3.23%)
Oct 21, 2002	17.37	17.38	17.13	17.20	110,875	-0.13(-0.72%)
Oct 18, 2002	17.55	17.55	17.33	17.33	68,501	-0.17(-0.96%)
Oct 17, 2002	17.32	17.52	17.32	17.49	153,584	+0.30(+1.74%)
Oct 16, 2002	17.37	17.46	17.05	17.20	148,727	-0.15(-0.86%)
Oct 15, 2002	17.14	17.43	17.12	17.34	128,126	+0.39(+2.29%)
Oct 14, 2002	17.20	17.31	16.92	16.96	66,994	-0.26(-1.53%)
Oct 11, 2002	16.72	17.31	16.72	17.22	145,042	+0.44(+2.63%)
Oct 10, 2002	16.45	16.84	16.26	16.78	416,034	+0.27(+1.63%)
Oct 09, 2002	17.03	17.06	16.45	16.51	403,640	-0.59(-3.42%)
Oct 08, 2002	17.32	17.40	17.07	17.09	333,631	-0.20(-1.17%)
Oct 07, 2002	17.64	17.73	17.23	17.30	234,144	-0.38(-2.13%)
Oct 04, 2002	18.09	18.15	17.58	17.67	247,041	-0.45(-2.47%)
Oct 03, 2002	18.12	18.26	18.00	18.12	193,110	-0.01(-0.07%)
Oct 02, 2002	18.10	18.24	18.10	18.13	240,174	-0.05(-0.26%)
Oct 01, 2002	18.35	18.36	18.03	18.18	389,906	-0.17(-0.94%)
Sep 30, 2002	18.62	18.62	18.18	18.35	443,334	-0.24(-1.32%)
Sep 27, 2002	19.05	19.15	18.60	18.60	229,287	-0.45(-2.35%)
Sep 26, 2002	18.89	19.05	18.76	19.05	1,231,019	-0.05(-0.28%)
Sep 25, 2002	19.14	19.17	18.89	19.10	1,145,266	-0.04(-0.19%)
Sep 24, 2002	19.15	19.15	18.88	19.14	128,461	+0.00(+0.00%)
Sep 23, 2002	19.11	19.23	18.94	19.14	136,165	-0.03(-0.16%)
Sep 20, 2002	19.29	19.38	19.11	19.17	250,223	-0.02(-0.12%)
Sep 19, 2002	19.40	19.40	19.11	19.19	133,151	-0.21(-1.11%)
Sep 18, 2002	19.43	19.61	19.17	19.40	188,588	+0.01(+0.06%)
Sep 17, 2002	19.44	19.49	19.30	19.39	974,933	+0.00(+0.00%)
Sep 16, 2002	19.45	19.48	19.32	19.39	117,239	-0.03(-0.15%)
Sep 13, 2002	19.26	19.51	19.21	19.42	152,244	+0.19(+0.99%)
Sep 12, 2002	19.34	19.34	19.20	19.23	63,309	-0.17(-0.86%)
Sep 11, 2002	19.44	19.52	19.35	19.40	72,018	+0.03(+0.15%)
Sep 10, 2002	19.46	19.49	19.23	19.37	77,043	-0.06(-0.31%)
Sep 09, 2002	19.46	19.52	19.32	19.43	173,850	+0.02(+0.12%)
Sep 06, 2002	19.21	19.40	19.20	19.40	256,420	+0.23(+1.21%)
Sep 05, 2002	19.40	19.40	19.17	19.17	163,130	-0.23(-1.20%)
Sep 04, 2002	19.55	19.55	19.40	19.40	171,672	-0.10(-0.49%)
Sep 03, 2002	19.82	19.82	19.43	19.50	138,175	-0.24(-1.24%)
Aug 30, 2002	19.70	19.84	19.61	19.75	212,371	+0.07(+0.33%)
Aug 29, 2002	19.58	19.70	19.46	19.68	118,412	+0.14(+0.70%)
Aug 28, 2002	19.46	19.76	19.46	19.54	76,038	+0.07(+0.34%)
Aug 27, 2002	19.40	19.70	19.08	19.48	175,357	+0.14(+0.71%)
Aug 26, 2002	18.99	19.34	18.94	19.34	211,869	+0.35(+1.86%)
Aug 23, 2002	18.99	19.17	18.81	18.99	143,870	+0.05(+0.28%)
Aug 22, 2002	19.05	19.05	18.85	18.93	418,714	-0.02(-0.13%)
Aug 21, 2002	19.12	19.18	18.83	18.96	117,239	-0.19(-1.00%)
Aug 20, 2002	19.29	19.40	19.11	19.15	225,938	-0.04(-0.22%)
Aug 16, 2002	18.87	19.23	18.87	19.19	271,661	+0.27(+1.42%)
Aug 15, 2002	19.12	19.13	18.87	18.92	100,826	-0.20(-1.06%)
Aug 14, 2002	18.72	19.12	18.60	19.12	106,185	+0.47(+2.50%)
Aug 13, 2002	19.02	19.23	18.66	18.66	103,338	-0.38(-1.98%)
Aug 12, 2002	18.78	19.03	18.57	19.03	156,264	-0.09(-0.47%)
Aug 07, 2002	18.66	19.14	18.55	19.12	180,047	+0.48(+2.59%)
Aug 06, 2002	18.36	18.69	18.27	18.64	251,060	+0.29(+1.56%)
Aug 05, 2002	18.69	18.69	18.15	18.35	237,997	-0.27(-1.47%)
Aug 02, 2002	18.93	18.93	18.62	18.63	324,587	-0.29(-1.55%)
Aug 01, 2002	19.26	19.32	18.81	18.92	349,040	-0.33(-1.74%)
Jul 31, 2002	19.49	19.49	19.05	19.26	319,562	-0.23(-1.19%)
Jul 30, 2002	19.23	19.67	18.75	19.49	341,838	+0.41(+2.13%)
Jul 29, 2002	18.45	19.23	18.45	19.08	365,788	+0.75(+4.07%)
Jul 26, 2002	17.91	18.44	17.79	18.34	639,627	+0.48(+2.71%)
Jul 25, 2002	17.45	18.02	17.11	17.85	574,475	+0.40(+2.29%)
Jul 24, 2002	17.46	17.76	16.69	17.45	1,081,287	-0.60(-3.31%)
Jul 23, 2002	18.78	18.83	18.03	18.05	283,720	-0.69(-3.70%)
Jul 22, 2002	19.11	19.46	18.40	18.74	322,577	-0.30(-1.60%)
Jul 19, 2002	19.26	19.29	19.05	19.05	797,901	-0.45(-2.30%)
Jul 17, 2002	19.70	19.94	19.23	19.49	842,955	+0.23(+1.21%)
Jul 12, 2002	19.40	19.66	19.17	19.26	245,198	-0.29(-1.50%)
Jul 11, 2002	19.69	19.70	19.03	19.55	608,977	-0.12(-0.61%)
Jul 10, 2002	20.15	20.30	19.67	19.67	238,332	-0.44(-2.17%)
Jul 09, 2002	20.17	20.17	20.11	20.11	210,696	-0.06(-0.30%)
Jul 08, 2002	20.62	20.62	20.17	20.17	242,854	-0.45(-2.20%)
Jul 05, 2002	20.72	20.78	20.46	20.62	111,712	-0.04(-0.17%)
Jul 04, 2002	20.90	20.90	20.53	20.66	361,266	+0.00(+0.00%)
Jul 03, 2002	20.90	20.90	20.53	20.66	354,567	-0.30(-1.42%)
Jul 02, 2002	21.08	21.15	20.72	20.96	222,420	-0.18(-0.85%)
Jul 01, 2002	21.26	21.26	20.60	21.14	271,829	-0.15(-0.70%)
Jun 28, 2002	20.84	21.29	20.84	21.29	390,408	+0.33(+1.60%)
Jun 27, 2002	20.93	21.03	20.74	20.95	554,544	-0.07(-0.31%)
Jun 26, 2002	21.38	21.38	20.99	21.02	1,417,598	-0.78(-3.56%)
Jun 25, 2002	21.58	21.91	21.57	21.79	1,463,489	+0.21(+0.97%)
Jun 21, 2002	21.51	21.70	21.40	21.58	238,332	+0.21(+0.98%)
Jun 20, 2002	21.40	21.67	21.35	21.38	141,692	+0.02(+0.11%)
Jun 19, 2002	21.46	21.63	21.28	21.35	137,003	-0.05(-0.25%)
Jun 18, 2002	21.43	21.46	21.27	21.40	99,486	+0.01(+0.03%)
Jun 17, 2002	21.20	21.40	21.20	21.40	169,327	+0.18(+0.84%)
Jun 14, 2002	21.26	21.37	21.20	21.22	148,894	-0.14(-0.67%)
Jun 12, 2002	21.48	21.55	21.19	21.36	184,234	-0.05(-0.25%)
Jun 11, 2002	21.58	21.70	21.39	21.42	385,551	-0.14(-0.66%)
Jun 10, 2002	21.49	21.65	21.47	21.56	74,698	+0.12(+0.56%)
Jun 07, 2002	21.56	21.58	21.32	21.44	187,918	-0.12(-0.55%)
Jun 06, 2002	21.61	21.61	21.49	21.56	166,648	-0.05(-0.25%)

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.