Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	15.19	15.38	14.53	14.60	31,863	-0.57(-3.77%)
Feb 27, 2003	14.60	15.17	14.60	15.17	15,448	+0.68(+4.67%)
Feb 26, 2003	14.50	14.50	14.50	14.50	643	-0.03(-0.19%)
Feb 25, 2003	14.48	14.54	14.48	14.53	2,252	-0.03(-0.21%)
Feb 24, 2003	14.18	14.76	14.17	14.56	39,909	+0.48(+3.42%)
Feb 21, 2003	13.83	14.14	13.83	14.07	12,230	+0.28(+2.05%)
Feb 20, 2003	13.29	14.14	13.29	13.79	32,185	+0.43(+3.23%)
Feb 19, 2003	13.28	13.44	13.28	13.36	12,230	+0.08(+0.58%)
Feb 18, 2003	13.52	13.52	13.28	13.28	12,230	-0.39(-2.84%)
Feb 14, 2003	13.67	13.67	13.67	13.67	5,793	-0.08(-0.57%)
Feb 13, 2003	14.06	14.06	13.75	13.75	18,345	-0.23(-1.67%)
Feb 12, 2003	14.84	15.30	13.83	13.98	69,519	-0.85(-5.76%)
Feb 11, 2003	14.54	14.84	14.54	14.84	7,724	+0.31(+2.14%)
Feb 10, 2003	14.14	14.53	14.14	14.53	4,184	+0.39(+2.75%)
Feb 07, 2003	13.98	14.14	13.98	14.14	3,218	+0.22(+1.56%)
Feb 06, 2003	13.92	13.92	13.92	13.92	0	+0.00(+0.00%)
Feb 05, 2003	13.86	13.92	13.86	13.92	643	+0.09(+0.67%)
Feb 04, 2003	13.83	13.83	13.83	13.83	965	+0.00(+0.00%)
Feb 03, 2003	13.67	13.83	13.67	13.83	2,574	+0.08(+0.57%)
Jan 31, 2003	13.67	13.83	13.67	13.75	4,184	+0.00(+0.00%)
Jan 30, 2003	13.75	13.75	13.75	13.75	0	+0.00(+0.00%)
Jan 29, 2003	13.77	13.77	13.64	13.75	6,437	-0.05(-0.34%)
Jan 28, 2003	13.56	13.80	13.56	13.80	3,540	+0.16(+1.14%)
Jan 27, 2003	13.52	13.64	13.52	13.64	1,931	+0.19(+1.39%)
Jan 24, 2003	13.52	13.52	13.45	13.45	2,896	-0.06(-0.46%)
Jan 23, 2003	13.44	13.52	13.38	13.52	2,574	+0.14(+1.05%)
Jan 22, 2003	13.38	13.38	13.30	13.38	2,252	+0.08(+0.58%)
Jan 21, 2003	13.30	13.38	13.30	13.30	3,218	+0.00(+0.00%)
Jan 17, 2003	13.36	13.36	13.30	13.30	2,574	+0.00(+0.00%)
Jan 16, 2003	13.36	13.36	13.30	13.30	965	+0.02(+0.12%)
Jan 15, 2003	13.28	13.28	13.13	13.28	3,540	+0.00(+0.00%)
Jan 14, 2003	13.36	13.36	13.20	13.28	5,149	-0.08(-0.58%)
Jan 13, 2003	13.36	13.36	13.36	13.36	1,931	-0.08(-0.58%)
Jan 10, 2003	13.48	13.48	13.44	13.44	1,609	+0.03(+0.23%)
Jan 09, 2003	13.41	13.41	13.41	13.41	0	+0.00(+0.00%)
Jan 08, 2003	13.20	13.48	13.20	13.41	15,448	+0.28(+2.13%)
Jan 07, 2003	13.05	13.13	13.05	13.13	2,252	+0.08(+0.60%)
Jan 03, 2003	13.13	13.13	13.05	13.05	3,540	+0.08(+0.60%)
Jan 02, 2003	12.97	12.97	12.97	12.97	643	-0.08(-0.60%)
Dec 31, 2002	13.05	13.05	13.05	13.05	321	+0.00(+0.00%)
Dec 30, 2002	13.05	13.05	13.05	13.05	965	-0.09(-0.71%)
Dec 27, 2002	13.14	13.14	13.14	13.14	1,609	+0.00(+0.00%)
Dec 26, 2002	13.36	13.36	13.14	13.14	4,505	+0.09(+0.71%)
Dec 24, 2002	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
Dec 23, 2002	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
Dec 20, 2002	13.07	13.07	13.05	13.05	3,862	-0.08(-0.59%)
Dec 19, 2002	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Dec 18, 2002	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Dec 17, 2002	13.13	13.13	13.13	13.13	965	+0.08(+0.60%)
Dec 16, 2002	12.97	13.02	12.97	13.05	6,437	+0.00(+0.00%)
Dec 13, 2002	13.05	13.05	13.05	13.05	14,161	+0.03(+0.24%)
Dec 12, 2002	13.05	13.05	13.00	13.02	4,184	+0.04(+0.34%)
Dec 11, 2002	12.97	12.97	12.97	12.97	1,287	-0.01(-0.05%)
Dec 10, 2002	12.98	12.98	12.98	12.98	0	+0.00(+0.00%)
Dec 09, 2002	12.98	12.98	12.98	12.98	0	+0.00(+0.00%)
Dec 06, 2002	12.98	12.98	12.98	12.98	1,609	-0.01(-0.05%)
Dec 05, 2002	12.99	12.99	12.99	12.99	1,609	-0.05(-0.36%)
Dec 04, 2002	13.03	13.03	13.03	13.03	0	+0.00(+0.00%)
Dec 03, 2002	13.03	13.03	13.03	13.03	5,793	+0.05(+0.36%)
Dec 02, 2002	12.99	12.99	12.99	12.99	321	-0.08(-0.59%)
Nov 27, 2002	13.07	13.07	13.07	13.07	643	-0.08(-0.59%)
Nov 26, 2002	13.14	13.14	13.14	13.14	643	+0.02(+0.12%)
Nov 25, 2002	13.13	13.13	13.13	13.13	2,896	+0.08(+0.60%)
Nov 22, 2002	13.05	13.05	13.05	13.05	965	-0.03(-0.24%)
Nov 21, 2002	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Nov 20, 2002	13.10	13.10	13.08	13.08	6,758	-0.08(-0.59%)
Nov 19, 2002	13.16	13.16	13.16	13.16	0	+0.00(+0.00%)
Nov 18, 2002	13.16	13.16	13.16	13.16	0	+0.00(+0.00%)
Nov 15, 2002	13.16	13.16	13.16	13.16	0	+0.00(+0.00%)
Nov 14, 2002	13.16	13.16	13.16	13.16	321	+0.11(+0.83%)
Nov 13, 2002	13.05	13.05	13.05	13.05	2,896	+0.00(+0.00%)
Nov 12, 2002	13.05	13.05	13.05	13.05	643	+0.00(+0.00%)
Nov 11, 2002	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
Nov 08, 2002	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
Nov 07, 2002	13.05	13.05	13.05	13.05	321	+0.06(+0.48%)
Nov 06, 2002	12.99	12.99	12.99	12.99	1,609	-0.07(-0.50%)
Nov 05, 2002	13.08	13.08	13.05	13.05	3,218	-0.11(-0.80%)
Nov 04, 2002	13.24	13.24	13.16	13.16	643	-0.05(-0.35%)
Nov 01, 2002	13.20	13.20	13.20	13.20	3,540	+0.08(+0.59%)
Oct 31, 2002	13.17	13.17	13.05	13.13	2,896	-0.06(-0.47%)
Oct 30, 2002	13.19	13.19	13.19	13.19	321	+0.08(+0.59%)
Oct 29, 2002	13.00	13.11	13.00	13.11	2,896	+0.05(+0.36%)
Oct 28, 2002	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Oct 25, 2002	13.02	13.07	13.02	13.07	2,252	-0.02(-0.12%)
Oct 24, 2002	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Oct 23, 2002	13.05	13.08	13.05	13.08	1,287	+0.00(+0.00%)
Oct 22, 2002	13.08	13.08	13.08	13.08	321	+0.03(+0.24%)
Oct 21, 2002	13.11	13.11	13.00	13.05	2,896	+0.00(+0.00%)
Oct 18, 2002	12.89	13.05	12.89	13.05	5,793	+0.28(+2.19%)
Oct 17, 2002	12.85	12.85	12.77	12.77	643	-0.05(-0.39%)
Oct 16, 2002	12.82	12.82	12.82	12.82	643	+0.08(+0.61%)
Oct 15, 2002	12.75	12.82	12.74	12.74	482,776	+0.16(+1.26%)
Oct 14, 2002	12.58	12.58	12.58	12.58	21,885	+0.00(+0.00%)
Oct 11, 2002	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Oct 10, 2002	12.58	12.58	12.58	12.58	386,221	+0.00(+0.00%)
Oct 09, 2002	12.58	12.58	12.58	12.58	321	+0.00(+0.00%)
Oct 08, 2002	12.58	12.58	12.58	12.58	965	+0.08(+0.62%)
Oct 07, 2002	12.51	12.51	12.51	12.51	1,609	-0.08(-0.62%)
Oct 04, 2002	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Oct 03, 2002	12.51	12.58	12.51	12.58	1,287	+0.00(+0.00%)
Oct 02, 2002	12.58	12.58	12.58	12.58	321	-0.06(-0.49%)
Oct 01, 2002	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)
Sep 30, 2002	12.65	12.65	12.65	12.65	321	-0.17(-1.33%)
Sep 27, 2002	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
Sep 26, 2002	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
Sep 25, 2002	12.74	12.82	12.74	12.82	3,540	+0.16(+1.23%)
Sep 24, 2002	12.51	12.66	12.51	12.66	1,287	+0.23(+1.87%)
Sep 23, 2002	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
Sep 20, 2002	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
Sep 19, 2002	12.51	12.51	12.43	12.43	2,574	-0.16(-1.23%)
Sep 18, 2002	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Sep 17, 2002	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Sep 16, 2002	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Sep 13, 2002	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Sep 12, 2002	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Sep 11, 2002	12.50	12.58	12.50	12.58	3,218	+0.13(+1.02%)
Sep 10, 2002	12.12	12.46	12.12	12.46	6,115	+0.34(+2.80%)
Sep 09, 2002	12.12	12.12	12.12	12.12	965	+0.00(+0.00%)
Sep 06, 2002	12.12	12.12	12.12	12.12	0	+0.00(+0.00%)
Sep 05, 2002	12.12	12.12	12.12	12.12	1,609	+0.00(+0.00%)
Sep 04, 2002	12.12	12.12	12.12	12.12	643	+0.00(+0.00%)
Sep 03, 2002	12.12	12.12	12.04	12.12	3,218	-0.08(-0.64%)
Aug 30, 2002	12.12	12.20	12.12	12.20	965	+0.22(+1.82%)
Aug 29, 2002	11.98	11.98	11.98	11.98	321	-0.06(-0.52%)
Aug 28, 2002	12.27	12.27	12.04	12.04	4,827	-0.39(-3.13%)
Aug 27, 2002	12.43	12.43	12.43	12.43	643	+0.00(+0.00%)
Aug 26, 2002	12.27	12.43	12.27	12.43	3,862	+0.23(+1.91%)
Aug 23, 2002	12.20	12.20	12.20	12.20	0	+0.00(+0.00%)
Aug 22, 2002	12.20	12.20	12.20	12.20	1,609	+0.16(+1.29%)
Aug 21, 2002	12.12	12.12	12.04	12.04	1,287	+0.05(+0.39%)
Aug 20, 2002	11.99	11.99	11.99	11.99	0	+0.26(+2.25%)
Aug 16, 2002	11.26	11.73	11.26	11.73	10,299	+0.62(+5.59%)
Aug 15, 2002	11.03	11.19	11.03	11.11	5,793	+0.23(+2.14%)
Aug 14, 2002	10.87	10.87	10.87	10.87	965	+0.09(+0.86%)
Aug 13, 2002	10.78	10.78	10.78	10.78	0	+0.00(+0.00%)
Aug 12, 2002	10.78	10.84	10.78	10.78	3,218	+0.06(+0.58%)
Aug 07, 2002	10.72	10.72	10.72	10.72	1,609	+0.00(+0.00%)
Aug 06, 2002	10.78	10.78	10.72	10.72	4,184	-0.12(-1.15%)
Aug 05, 2002	10.85	10.85	10.84	10.84	643	+0.02(+0.14%)
Aug 02, 2002	10.91	10.91	10.83	10.83	14,805	-0.16(-1.41%)
Aug 01, 2002	10.87	10.98	10.87	10.98	1,609	+0.19(+1.73%)
Jul 31, 2002	10.75	10.80	10.75	10.80	965	+0.12(+1.16%)
Jul 30, 2002	10.67	10.67	10.67	10.67	643	+0.08(+0.73%)
Jul 29, 2002	10.87	10.87	10.56	10.60	13,517	-0.31(-2.85%)
Jul 26, 2002	10.88	10.91	10.88	10.91	1,287	+0.03(+0.29%)
Jul 25, 2002	11.00	11.03	10.87	10.87	5,471	-0.12(-1.13%)
Jul 24, 2002	11.03	11.03	11.00	11.00	643	-0.08(-0.70%)
Jul 23, 2002	11.25	11.25	11.08	11.08	2,574	-0.17(-1.52%)
Jul 22, 2002	11.31	11.31	11.25	11.25	4,505	-0.14(-1.23%)
Jul 19, 2002	11.45	11.45	11.30	11.39	2,252	-0.20(-1.74%)
Jul 17, 2002	11.65	11.65	11.59	11.59	1,609	-0.17(-1.45%)
Jul 12, 2002	11.70	11.80	11.70	11.76	7,402	+0.03(+0.27%)
Jul 11, 2002	11.96	11.96	11.73	11.73	3,862	-0.31(-2.58%)
Jul 10, 2002	12.04	12.04	12.04	12.04	0	+0.00(+0.00%)
Jul 09, 2002	12.04	12.04	12.04	12.04	0	+0.00(+0.00%)
Jul 08, 2002	11.99	12.04	11.99	12.04	965	+0.05(+0.39%)
Jul 05, 2002	11.99	11.99	11.99	11.99	0	+0.00(+0.00%)
Jul 04, 2002	11.99	11.99	11.99	11.99	643	+0.00(+0.00%)
Jul 03, 2002	11.99	11.99	11.99	11.99	643	-0.02(-0.13%)
Jul 02, 2002	12.01	12.01	12.01	12.01	643	+0.05(+0.39%)
Jul 01, 2002	11.96	11.96	11.96	11.96	0	+0.00(+0.00%)
Jun 28, 2002	12.02	12.02	11.96	11.96	965	-0.06(-0.52%)
Jun 27, 2002	12.09	12.09	12.02	12.02	1,609	-0.11(-0.92%)
Jun 26, 2002	12.22	12.22	12.14	12.14	1,931	-0.14(-1.11%)
Jun 25, 2002	12.27	12.27	12.27	12.27	15,126	-0.05(-0.38%)
Jun 21, 2002	12.32	12.32	12.32	12.32	1,609	-0.08(-0.63%)
Jun 20, 2002	12.40	12.40	12.40	12.40	29,610	+0.00(+0.00%)
Jun 19, 2002	12.40	12.40	12.40	12.40	1,609	-0.00(-0.02%)
Jun 18, 2002	12.41	12.41	12.40	12.40	1,609	-0.07(-0.60%)
Jun 17, 2002	12.40	12.47	12.40	12.47	3,540	+0.08(+0.63%)
Jun 14, 2002	12.40	12.40	12.40	12.40	965	-0.02(-0.13%)
Jun 12, 2002	12.57	12.57	12.41	12.41	4,505	-0.03(-0.25%)
Jun 11, 2002	12.40	12.44	12.40	12.44	1,609	+0.05(+0.38%)
Jun 10, 2002	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Jun 07, 2002	12.40	12.40	12.40	12.40	354,036	+0.00(+0.00%)
Jun 06, 2002	12.40	12.40	12.40	12.40	5,149	+0.00(+0.00%)
Jun 05, 2002	12.41	12.41	12.40	12.40	3,540	+0.00(+0.00%)
May 31, 2002	12.40	12.40	12.40	12.40	7,402	-0.02(-0.13%)
May 28, 2002	12.43	12.58	12.41	12.41	5,149	-0.02(-0.12%)
May 27, 2002	12.43	12.43	12.43	12.43	643	+0.00(+0.00%)
May 24, 2002	12.43	12.43	12.43	12.43	643	+0.03(+0.25%)
May 23, 2002	12.40	12.40	12.40	12.40	321	-0.03(-0.25%)
May 22, 2002	12.40	12.43	12.40	12.43	7,724	+0.03(+0.25%)
May 21, 2002	12.40	12.40	12.40	12.40	321	+0.00(+0.00%)
May 20, 2002	12.37	12.40	12.24	12.40	35,403	+0.03(+0.25%)
May 17, 2002	12.38	12.43	12.35	12.37	2,574	-0.06(-0.50%)
May 16, 2002	12.43	12.43	12.43	12.43	321	-0.08(-0.62%)
May 15, 2002	12.43	12.51	12.43	12.51	5,793	+0.08(+0.63%)
May 14, 2002	12.82	12.82	12.43	12.43	26,713	-0.31(-2.44%)
May 13, 2002	12.89	12.89	12.74	12.74	4,827	-0.19(-1.44%)
May 10, 2002	12.93	12.93	12.93	12.93	321	-0.03(-0.24%)
May 09, 2002	12.97	12.97	12.96	12.96	965	+0.05(+0.36%)
May 08, 2002	12.91	12.91	12.91	12.91	965	-0.05(-0.36%)
May 07, 2002	13.05	13.05	12.96	12.96	3,862	-0.09(-0.71%)
May 06, 2002	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
May 03, 2002	13.05	13.05	13.05	13.05	4,505	+0.02(+0.12%)
May 02, 2002	13.08	13.08	13.03	13.03	4,184	-0.02(-0.12%)
May 01, 2002	13.05	13.05	13.05	13.05	643	-0.02(-0.12%)
Apr 30, 2002	13.07	13.07	13.07	13.07	321	+0.03(+0.24%)
Apr 29, 2002	13.08	13.08	13.03	13.03	2,252	+0.00(+0.00%)
Apr 26, 2002	13.03	13.03	13.03	13.03	321	+0.02(+0.12%)
Apr 25, 2002	13.09	13.09	13.02	13.02	3,862	-0.09(-0.69%)
Apr 24, 2002	13.11	13.11	13.11	13.11	321	+0.00(+0.00%)
Apr 23, 2002	13.11	13.11	13.11	13.11	643	+0.00(+0.00%)
Apr 22, 2002	13.17	13.17	13.11	13.11	1,287	+0.01(+0.09%)
Apr 19, 2002	13.11	13.11	13.10	13.10	4,184	+0.00(+0.00%)
Apr 18, 2002	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Apr 17, 2002	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Apr 16, 2002	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Apr 15, 2002	13.10	13.10	13.10	13.10	643	+0.02(+0.12%)
Apr 12, 2002	13.05	13.11	13.05	13.08	5,149	+0.11(+0.84%)
Apr 11, 2002	13.11	13.11	12.97	12.97	6,758	-0.08(-0.60%)
Apr 10, 2002	13.11	13.11	13.05	13.05	3,540	+0.00(+0.00%)
Apr 09, 2002	13.11	13.11	13.05	13.05	2,252	-0.02(-0.12%)
Apr 08, 2002	13.07	13.07	13.07	13.07	7,080	+0.08(+0.60%)
Apr 05, 2002	12.94	13.02	12.94	12.99	1,931	+0.02(+0.12%)
Apr 04, 2002	13.17	13.17	12.97	12.97	8,046	-0.17(-1.30%)
Apr 03, 2002	13.00	13.17	13.00	13.14	5,471	+0.22(+1.68%)
Apr 02, 2002	12.82	13.02	12.82	12.93	7,402	+0.12(+0.97%)
Apr 01, 2002	12.86	12.86	12.80	12.80	2,896	-0.05(-0.36%)
Mar 29, 2002	12.79	12.86	12.79	12.85	5,471	+0.00(+0.00%)
Mar 28, 2002	12.79	12.86	12.79	12.85	5,471	+0.10(+0.76%)
Mar 27, 2002	12.75	12.75	12.75	12.75	0	+0.00(+0.00%)
Mar 26, 2002	12.83	12.83	12.75	12.75	3,862	-0.17(-1.35%)
Mar 25, 2002	12.93	12.93	12.93	12.93	0	+0.00(+0.00%)
Mar 22, 2002	12.97	12.97	12.93	12.93	8,368	+0.03(+0.24%)
Mar 21, 2002	12.86	12.89	12.86	12.89	6,758	+0.03(+0.24%)
Mar 20, 2002	12.89	12.89	12.86	12.86	2,252	+0.05(+0.36%)
Mar 19, 2002	12.73	12.85	12.73	12.82	14,161	+0.12(+0.98%)
Mar 18, 2002	12.61	12.72	12.61	12.69	1,931	+0.08(+0.62%)
Mar 15, 2002	12.60	12.65	12.60	12.61	7,724	+0.02(+0.12%)
Mar 14, 2002	12.60	12.60	12.60	12.60	2,896	+0.00(+0.00%)
Mar 13, 2002	12.55	12.60	12.55	12.60	643	+0.06(+0.50%)
Mar 12, 2002	12.54	12.54	12.54	12.54	321	-0.02(-0.12%)
Mar 11, 2002	12.38	12.55	12.38	12.55	14,805	+0.14(+1.13%)
Mar 08, 2002	12.43	12.43	12.41	12.41	16,736	-0.01(-0.10%)
Mar 07, 2002	12.42	12.43	12.42	12.43	2,896	+0.00(+0.02%)
Mar 06, 2002	12.41	12.42	12.40	12.42	5,471	+0.07(+0.58%)
Mar 05, 2002	12.35	12.35	12.35	12.35	0	+0.00(+0.00%)
Mar 04, 2002	12.35	12.35	12.35	12.35	321	+0.00(+0.00%)

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.