Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	12.36	12.36	12.36	12.36	325	+0.00(+0.00%)
Nov 26, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Nov 25, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Nov 22, 2002	12.36	12.36	12.36	12.36	325	-0.02(-0.12%)
Nov 21, 2002	12.37	12.37	12.37	12.37	5,863	+0.02(+0.12%)
Nov 20, 2002	12.39	12.39	12.36	12.36	1,954	-0.11(-0.86%)
Nov 19, 2002	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Nov 18, 2002	12.46	12.46	12.40	12.46	4,886	+0.06(+0.50%)
Nov 15, 2002	12.40	12.40	12.40	12.40	325	-0.03(-0.25%)
Nov 14, 2002	12.43	12.43	12.43	12.43	325	-0.03(-0.25%)
Nov 13, 2002	12.46	12.46	12.46	12.46	3,257	+0.11(+0.87%)
Nov 12, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Nov 11, 2002	12.36	12.36	12.36	12.36	651	-0.05(-0.37%)
Nov 08, 2002	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Nov 07, 2002	12.40	12.40	12.40	12.40	325	+0.05(+0.37%)
Nov 06, 2002	12.36	12.36	12.36	12.36	977	-0.08(-0.62%)
Nov 05, 2002	12.33	12.43	12.33	12.43	3,909	+0.00(+0.00%)
Nov 04, 2002	12.43	12.43	12.36	12.43	31,598	+0.03(+0.25%)
Nov 01, 2002	12.40	12.40	12.40	12.40	0	+0.03(+0.25%)
Oct 31, 2002	12.37	12.37	12.37	12.37	0	+0.00(+0.00%)
Oct 30, 2002	12.37	12.37	12.37	12.37	0	+0.00(+0.00%)
Oct 29, 2002	12.39	12.39	12.33	12.37	17,264	+0.02(+0.12%)
Oct 28, 2002	12.36	12.39	12.33	12.36	11,401	+0.06(+0.50%)
Oct 25, 2002	12.29	12.29	12.29	12.29	0	+0.00(+0.00%)
Oct 24, 2002	12.29	12.31	12.29	12.29	3,909	-0.05(-0.37%)
Oct 23, 2002	12.29	12.34	12.29	12.34	7,166	+0.05(+0.37%)
Oct 22, 2002	12.31	12.31	12.29	12.29	13,355	+0.00(+0.00%)
Oct 21, 2002	12.29	12.29	12.29	12.29	26,060	+0.00(+0.00%)
Oct 18, 2002	12.29	12.29	12.29	12.29	1,303	-0.03(-0.25%)
Oct 17, 2002	12.28	12.33	12.28	12.33	87,627	+0.05(+0.38%)
Oct 16, 2002	12.28	12.28	12.28	12.28	17,264	+0.00(+0.00%)
Oct 15, 2002	12.25	12.28	12.25	12.28	7,166	+0.03(+0.25%)
Oct 14, 2002	12.25	12.25	12.25	12.25	0	+0.00(+0.00%)
Oct 11, 2002	12.23	12.59	12.23	12.25	7,166	+0.02(+0.13%)
Oct 10, 2002	12.23	12.23	12.23	12.23	1,628	+0.00(+0.00%)
Oct 09, 2002	12.23	12.31	12.23	12.23	9,121	+0.00(+0.00%)
Oct 08, 2002	12.31	12.31	12.23	12.23	6,840	+0.00(+0.00%)
Oct 07, 2002	12.23	12.23	12.23	12.23	325	+0.00(+0.00%)
Oct 04, 2002	12.23	12.23	12.23	12.23	3,257	+0.00(+0.00%)
Oct 03, 2002	12.23	12.26	12.23	12.23	43,325	+0.00(+0.00%)
Oct 02, 2002	12.28	12.33	12.22	12.23	5,863	+0.26(+2.18%)
Oct 01, 2002	12.13	12.13	11.97	11.97	39,741	-0.03(-0.26%)
Sep 30, 2002	11.91	12.20	11.91	12.00	23,779	+0.03(+0.26%)
Sep 27, 2002	12.08	12.08	11.91	11.97	37,135	+0.06(+0.52%)
Sep 26, 2002	11.97	11.97	11.91	11.91	1,628	+0.05(+0.39%)
Sep 25, 2002	11.90	11.90	11.86	11.86	1,303	-0.02(-0.13%)
Sep 24, 2002	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Sep 23, 2002	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Sep 20, 2002	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Sep 19, 2002	11.73	11.88	11.73	11.88	4,560	+0.00(+0.00%)
Sep 18, 2002	11.73	11.88	11.73	11.88	4,560	+0.06(+0.52%)
Sep 17, 2002	11.90	11.90	11.82	11.82	8,795	+0.12(+1.05%)
Sep 16, 2002	11.70	11.70	11.70	11.70	2,931	+0.00(+0.00%)
Sep 13, 2002	11.67	11.70	11.67	11.70	1,628	-0.12(-1.04%)
Sep 12, 2002	11.82	11.82	11.67	11.82	4,234	+0.15(+1.32%)
Sep 11, 2002	11.67	11.67	11.67	11.67	325	+0.00(+0.00%)
Sep 10, 2002	11.67	11.67	11.67	11.67	977	-0.11(-0.91%)
Sep 09, 2002	11.67	11.77	11.67	11.77	134,535	+0.03(+0.26%)
Sep 06, 2002	11.74	11.77	11.70	11.74	146,914	+0.08(+0.66%)
Sep 05, 2002	11.67	11.67	11.67	11.67	5,863	-0.09(-0.78%)
Sep 04, 2002	11.73	11.76	11.73	11.76	45,279	+0.09(+0.79%)
Sep 03, 2002	11.67	11.67	11.67	11.67	325	+0.00(+0.00%)
Aug 30, 2002	11.90	11.90	11.67	11.67	11,727	-0.09(-0.78%)
Aug 29, 2002	11.76	11.76	11.76	11.76	0	+0.00(+0.00%)
Aug 28, 2002	11.67	11.76	11.67	11.76	10,749	-0.14(-1.16%)
Aug 27, 2002	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Aug 26, 2002	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Aug 23, 2002	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Aug 22, 2002	11.90	11.90	11.90	11.90	651	+0.08(+0.65%)
Aug 21, 2002	11.82	11.82	11.82	11.82	0	+0.00(+0.00%)
Aug 20, 2002	11.67	11.82	11.67	11.82	6,515	+0.08(+0.65%)
Aug 16, 2002	11.74	11.74	11.74	11.74	0	+0.00(+0.00%)
Aug 15, 2002	11.74	11.74	11.74	11.74	0	+0.00(+0.00%)
Aug 14, 2002	11.67	11.82	11.67	11.74	9,772	+0.00(+0.00%)
Aug 13, 2002	11.67	11.82	11.67	11.74	7,166	+0.08(+0.66%)
Aug 12, 2002	11.67	11.67	11.67	11.67	651	+0.00(+0.00%)
Aug 07, 2002	11.67	11.67	11.67	11.67	0	+0.00(+0.00%)
Aug 06, 2002	11.74	11.74	11.67	11.67	39,090	-0.05(-0.39%)
Aug 05, 2002	11.67	11.71	11.51	11.71	12,704	+0.02(+0.13%)
Aug 02, 2002	11.68	11.68	11.68	11.70	9,121	-0.35(-2.93%)
Aug 01, 2002	11.86	12.05	11.86	12.05	3,583	+0.26(+2.21%)
Jul 31, 2002	11.67	11.79	11.67	11.79	129,649	+0.12(+1.05%)
Jul 30, 2002	11.70	11.82	11.67	11.67	6,189	-0.05(-0.39%)
Jul 29, 2002	11.67	11.82	11.67	11.71	29,969	+0.05(+0.39%)
Jul 26, 2002	11.70	11.70	11.70	11.67	977	-0.03(-0.26%)
Jul 25, 2002	11.70	11.70	11.70	11.70	325	+0.15(+1.33%)
Jul 24, 2002	11.54	11.59	11.51	11.54	45,931	-0.05(-0.40%)
Jul 23, 2002	11.67	11.70	11.54	11.59	36,484	+0.00(+0.00%)
Jul 22, 2002	11.67	11.67	11.59	11.59	7,492	-0.35(-2.96%)
Jul 19, 2002	11.77	11.94	11.67	11.94	7,492	+0.21(+1.83%)
Jul 17, 2002	11.67	11.67	11.67	11.73	4,886	-0.06(-0.52%)
Jul 12, 2002	11.79	11.79	11.79	11.79	977	-0.03(-0.26%)
Jul 11, 2002	11.79	11.94	11.79	11.82	10,424	+0.00(+0.00%)
Jul 10, 2002	11.62	11.82	11.62	11.82	6,840	+0.40(+3.49%)
Jul 09, 2002	11.42	11.42	11.42	11.42	651	+0.06(+0.54%)
Jul 08, 2002	11.36	11.36	11.36	11.36	977	+0.00(+0.00%)
Jul 05, 2002	11.36	11.36	11.36	11.36	977	-0.31(-2.63%)
Jul 04, 2002	11.36	11.67	11.36	11.67	1,628	+0.00(+0.00%)
Jul 03, 2002	11.36	11.67	11.36	11.67	1,628	+0.15(+1.33%)
Jul 02, 2002	11.51	11.51	11.51	11.51	1,628	+0.15(+1.35%)
Jul 01, 2002	11.36	11.36	11.36	11.36	14,984	+0.00(+0.00%)
Jun 28, 2002	11.28	11.36	11.28	11.36	977	+0.00(+0.00%)
Jun 27, 2002	11.20	11.36	11.20	11.36	7,166	+0.09(+0.82%)
Jun 26, 2002	11.19	11.27	11.19	11.27	8,469	+0.12(+1.10%)
Jun 25, 2002	11.14	11.19	11.14	11.14	26,711	-0.03(-0.27%)
Jun 21, 2002	11.17	11.17	11.17	11.17	0	+0.00(+0.00%)
Jun 20, 2002	11.20	11.20	11.13	11.17	4,886	+0.00(+0.00%)
Jun 19, 2002	11.13	11.17	11.13	11.17	2,606	+0.05(+0.41%)
Jun 18, 2002	11.13	11.13	11.13	11.13	0	+0.00(+0.00%)
Jun 17, 2002	11.19	11.19	11.13	11.13	325	-0.06(-0.55%)
Jun 14, 2002	11.11	11.11	11.11	11.19	2,931	+0.03(+0.28%)
Jun 12, 2002	11.11	11.16	11.11	11.16	55,703	+0.05(+0.41%)
Jun 11, 2002	11.11	11.17	11.11	11.11	4,560	+0.03(+0.28%)
Jun 10, 2002	11.08	11.08	11.08	11.08	3,909	-0.09(-0.82%)
Jun 07, 2002	11.11	11.17	11.11	11.17	2,606	+0.02(+0.14%)
Jun 06, 2002	11.11	11.17	11.11	11.16	15,636	+0.06(+0.55%)
Jun 05, 2002	11.10	11.10	11.10	11.10	3,257	-0.06(-0.55%)
May 31, 2002	11.10	11.16	11.10	11.16	15,310	+0.06(+0.55%)
May 28, 2002	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
May 27, 2002	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
May 24, 2002	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
May 23, 2002	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
May 22, 2002	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
May 21, 2002	11.10	11.10	11.10	11.10	977	-0.06(-0.55%)
May 20, 2002	11.10	11.16	11.10	11.16	13,355	+0.00(+0.00%)
May 17, 2002	11.16	11.16	11.16	11.16	0	+0.00(+0.00%)
May 16, 2002	11.05	11.16	11.05	11.16	19,545	+0.06(+0.55%)
May 15, 2002	11.10	11.10	11.05	11.10	8,469	+0.00(+0.00%)
May 14, 2002	11.05	11.10	11.05	11.10	5,863	+0.05(+0.42%)
May 13, 2002	11.20	11.20	11.05	11.05	12,704	+0.00(+0.00%)
May 10, 2002	11.05	11.13	11.05	11.05	12,378	-0.08(-0.69%)
May 09, 2002	11.05	11.13	11.05	11.13	4,560	+0.08(+0.69%)
May 08, 2002	11.05	11.05	11.05	11.05	0	+0.00(+0.00%)
May 07, 2002	11.20	11.20	11.05	11.05	3,909	-0.06(-0.55%)
May 06, 2002	11.04	11.11	11.04	11.11	2,606	-0.09(-0.82%)
May 03, 2002	11.05	11.20	11.05	11.20	7,166	+0.18(+1.67%)
May 02, 2002	11.02	11.02	11.02	11.02	651	-0.06(-0.55%)
May 01, 2002	11.02	11.08	11.02	11.08	32,249	+0.06(+0.56%)
Apr 30, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Apr 29, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Apr 26, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Apr 25, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Apr 24, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Apr 23, 2002	11.02	11.02	11.02	11.02	977	+0.00(+0.00%)
Apr 22, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Apr 19, 2002	11.02	11.02	11.02	11.02	651	-0.03(-0.28%)
Apr 18, 2002	11.20	11.20	11.05	11.05	1,303	-0.05(-0.42%)
Apr 17, 2002	11.06	11.11	11.05	11.10	39,416	-0.11(-0.96%)
Apr 16, 2002	11.01	11.20	11.01	11.20	2,931	+0.20(+1.81%)
Apr 15, 2002	11.01	11.10	11.01	11.01	73,945	-0.20(-1.78%)
Apr 12, 2002	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Apr 11, 2002	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Apr 10, 2002	11.20	11.20	11.20	11.20	325	+0.08(+0.69%)
Apr 09, 2002	11.04	11.13	11.04	11.13	13,681	+0.14(+1.26%)
Apr 08, 2002	10.99	11.05	10.99	10.99	2,606	-0.14(-1.24%)
Apr 05, 2002	11.01	11.13	10.97	11.13	15,636	+0.18(+1.68%)
Apr 04, 2002	10.94	10.94	10.94	10.94	0	+0.00(+0.00%)
Apr 03, 2002	10.94	10.94	10.94	10.94	0	+0.00(+0.00%)
Apr 02, 2002	10.93	10.94	10.87	10.94	24,105	+0.08(+0.71%)
Apr 01, 2002	10.87	10.87	10.87	10.87	0	+0.00(+0.00%)
Mar 29, 2002	10.85	10.91	10.85	10.87	6,189	+0.00(+0.00%)
Mar 28, 2002	10.85	10.91	10.85	10.87	6,189	+0.02(+0.14%)
Mar 27, 2002	10.85	10.85	10.85	10.85	977	-0.06(-0.56%)
Mar 26, 2002	10.91	10.91	10.91	10.91	0	+0.00(+0.00%)
Mar 25, 2002	10.93	10.93	10.88	10.91	34,529	-0.02(-0.14%)
Mar 22, 2002	10.85	10.93	10.85	10.93	9,446	+0.00(+0.00%)
Mar 21, 2002	10.85	10.93	10.85	10.93	7,818	+0.02(+0.14%)
Mar 20, 2002	10.91	10.91	10.91	10.91	0	+0.00(+0.00%)
Mar 19, 2002	10.85	10.91	10.85	10.91	3,257	+0.06(+0.57%)
Mar 18, 2002	10.85	10.88	10.85	10.85	4,886	-0.03(-0.28%)
Mar 15, 2002	10.85	10.88	10.85	10.88	3,909	+0.03(+0.28%)
Mar 14, 2002	10.85	10.88	10.85	10.85	5,537	+0.00(+0.00%)
Mar 13, 2002	10.85	10.85	10.85	10.85	104,240	+0.00(+0.00%)
Mar 12, 2002	10.85	10.90	10.85	10.85	6,515	-0.02(-0.14%)
Mar 11, 2002	10.88	10.88	10.87	10.87	8,469	-0.02(-0.14%)
Mar 08, 2002	10.87	10.90	10.85	10.88	29,969	+0.02(+0.14%)
Mar 07, 2002	10.84	10.87	10.84	10.87	4,886	+0.03(+0.28%)
Mar 06, 2002	10.81	10.84	10.81	10.84	2,606	+0.00(+0.00%)
Mar 05, 2002	10.84	10.84	10.84	10.84	651	+0.00(+0.00%)
Mar 04, 2002	10.84	10.84	10.84	10.84	325	+0.00(+0.00%)
Mar 01, 2002	10.81	10.82	10.80	10.84	48,211	+0.03(+0.28%)
Feb 28, 2002	10.81	10.81	10.81	10.81	3,257	+0.00(+0.00%)
Feb 27, 2002	10.81	10.81	10.81	10.81	1,628	+0.00(+0.00%)
Feb 26, 2002	10.81	10.81	10.81	10.81	0	+0.00(+0.00%)
Feb 25, 2002	10.81	10.81	10.81	10.81	3,257	-0.04(-0.34%)
Feb 22, 2002	10.84	10.84	10.84	10.84	0	+0.04(+0.34%)
Feb 21, 2002	10.81	10.87	10.81	10.81	8,469	-0.06(-0.57%)
Feb 20, 2002	10.81	10.87	10.81	10.87	651	+0.00(+0.00%)
Feb 19, 2002	10.87	10.87	10.87	10.87	1,954	+0.00(+0.00%)
Feb 18, 2002	10.82	10.87	10.81	10.87	4,560	+0.00(+0.00%)
Feb 15, 2002	10.82	10.87	10.81	10.87	4,560	+0.06(+0.57%)
Feb 14, 2002	10.81	10.81	10.81	10.81	0	+0.00(+0.00%)
Feb 13, 2002	10.81	10.81	10.81	10.81	0	+0.00(+0.00%)
Feb 12, 2002	10.81	10.81	10.81	10.81	1,628	-0.04(-0.34%)
Feb 11, 2002	10.88	10.88	10.84	10.84	1,954	+0.04(+0.34%)
Feb 08, 2002	10.81	10.81	10.81	10.81	4,560	-0.02(-0.14%)
Feb 07, 2002	10.82	10.82	10.82	10.82	0	-0.03(-0.28%)
Feb 06, 2002	10.85	10.85	10.85	10.85	23,779	+0.00(+0.00%)
Feb 05, 2002	10.79	10.85	10.79	10.85	12,704	+0.00(+0.00%)
Feb 04, 2002	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Feb 01, 2002	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Jan 31, 2002	10.79	10.85	10.79	10.85	5,863	+0.00(+0.00%)
Jan 30, 2002	10.79	10.85	10.79	10.85	6,189	+0.06(+0.57%)
Jan 29, 2002	10.85	10.85	10.79	10.79	8,469	-0.06(-0.57%)
Jan 28, 2002	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Jan 25, 2002	10.85	10.85	10.78	10.85	4,560	+0.07(+0.65%)
Jan 24, 2002	10.78	10.78	10.78	10.78	0	+0.00(+0.00%)
Jan 23, 2002	10.82	10.82	10.78	10.78	17,916	-0.04(-0.37%)
Jan 22, 2002	10.87	10.87	10.82	10.82	1,303	-0.05(-0.42%)
Jan 21, 2002	10.87	10.87	10.87	10.87	0	+0.00(+0.00%)
Jan 18, 2002	10.87	10.87	10.87	10.87	0	+0.00(+0.00%)
Jan 17, 2002	10.87	10.87	10.79	10.87	11,727	+0.08(+0.71%)
Jan 16, 2002	10.78	10.79	10.78	10.79	4,234	-0.06(-0.51%)
Jan 15, 2002	10.78	10.85	10.78	10.85	21,173	+0.06(+0.60%)
Jan 14, 2002	10.88	10.88	10.78	10.78	7,492	-0.10(-0.93%)
Jan 11, 2002	10.79	10.88	10.79	10.88	10,098	+0.06(+0.57%)
Jan 10, 2002	10.78	10.82	10.78	10.82	4,560	-0.01(-0.06%)

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.