Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.64	19.64	19.45	19.57	2,200	+0.02(+0.10%)
May 29, 2003	19.14	19.65	19.14	19.55	4,700	+0.38(+1.98%)
May 28, 2003	19.20	19.20	19.14	19.17	2,100	-0.02(-0.10%)
May 27, 2003	19.20	19.30	19.19	19.19	4,600	-0.16(-0.83%)
May 23, 2003	19.40	19.40	19.35	19.35	1,200	-0.07(-0.36%)
May 22, 2003	19.41	19.43	19.41	19.42	500	+0.02(+0.10%)
May 21, 2003	19.50	19.50	19.40	19.40	1,600	-0.09(-0.46%)
May 20, 2003	19.20	19.49	19.20	19.49	2,300	+0.16(+0.83%)
May 19, 2003	19.25	19.33	19.25	19.33	800	+0.03(+0.16%)
May 16, 2003	19.12	19.30	19.11	19.30	2,700	+0.00(+0.00%)
May 15, 2003	19.02	19.30	19.02	19.30	5,000	+0.15(+0.78%)
May 14, 2003	19.29	19.30	19.15	19.15	3,200	-0.02(-0.10%)
May 13, 2003	19.17	19.17	19.17	19.17	1,000	-0.11(-0.57%)
May 12, 2003	19.27	19.28	19.27	19.28	1,300	+0.26(+1.37%)
May 09, 2003	19.17	19.17	19.02	19.02	1,300	-0.15(-0.78%)
May 08, 2003	19.05	19.17	18.98	19.17	2,500	+0.00(+0.00%)
May 07, 2003	18.95	19.23	18.95	19.17	1,900	+0.13(+0.68%)
May 06, 2003	19.05	19.29	19.04	19.04	3,500	-0.06(-0.31%)
May 05, 2003	19.05	19.10	19.05	19.10	2,500	+0.10(+0.53%)
May 02, 2003	19.20	19.20	18.95	19.00	1,000	+0.05(+0.26%)
May 01, 2003	18.94	19.14	18.94	18.95	1,000	+0.00(+0.00%)
Apr 30, 2003	18.85	19.10	18.85	18.95	1,900	+0.23(+1.23%)
Apr 29, 2003	18.87	19.29	18.72	18.72	5,600	-0.03(-0.16%)
Apr 28, 2003	19.03	19.19	18.75	18.75	3,400	-0.26(-1.37%)
Apr 25, 2003	19.01	19.01	18.90	19.01	4,300	-0.10(-0.52%)
Apr 24, 2003	19.20	19.20	19.11	19.11	1,900	-0.13(-0.68%)
Apr 23, 2003	19.15	19.24	19.15	19.24	600	-0.01(-0.05%)
Apr 22, 2003	19.05	19.25	18.85	19.25	5,300	+0.10(+0.52%)
Apr 21, 2003	18.96	19.15	18.96	19.15	4,600	+0.25(+1.32%)
Apr 17, 2003	18.90	18.90	18.80	18.90	900	-0.10(-0.53%)
Apr 16, 2003	19.00	19.09	19.00	19.00	1,900	+0.05(+0.26%)
Apr 15, 2003	19.15	19.15	18.90	18.95	3,800	-0.05(-0.26%)
Apr 14, 2003	18.99	19.00	18.95	19.00	2,600	+0.10(+0.53%)
Apr 11, 2003	18.85	19.00	18.85	18.90	3,500	+0.15(+0.80%)
Apr 10, 2003	19.00	19.00	18.75	18.75	2,000	-0.35(-1.83%)
Apr 09, 2003	19.20	19.21	19.10	19.10	2,000	-0.14(-0.73%)
Apr 08, 2003	19.00	19.24	19.00	19.24	1,000	+0.24(+1.26%)
Apr 07, 2003	18.64	19.00	18.64	19.00	4,200	+0.37(+1.99%)
Apr 04, 2003	18.61	18.71	18.61	18.63	400	+0.00(+0.00%)
Apr 03, 2003	18.70	18.74	18.55	18.63	3,000	+0.08(+0.43%)
Apr 02, 2003	18.36	18.85	18.36	18.55	5,500	+0.20(+1.09%)
Apr 01, 2003	18.29	18.50	18.29	18.35	3,700	+0.15(+0.82%)
Mar 31, 2003	18.55	18.55	18.08	18.20	6,700	-0.22(-1.19%)
Mar 28, 2003	18.10	18.50	18.10	18.42	8,700	+0.42(+2.33%)
Mar 27, 2003	18.10	18.12	18.00	18.00	800	+0.00(+0.00%)
Mar 26, 2003	18.01	18.01	18.00	18.00	2,000	+0.00(+0.00%)
Mar 25, 2003	18.12	18.13	18.00	18.00	3,100	+0.00(+0.00%)
Mar 24, 2003	18.10	18.10	17.90	18.00	5,200	-0.25(-1.37%)
Mar 21, 2003	18.24	18.25	18.14	18.25	1,300	-0.09(-0.49%)
Mar 20, 2003	18.25	18.35	18.20	18.34	2,500	+0.09(+0.49%)
Mar 19, 2003	18.19	18.25	18.06	18.25	3,300	+0.20(+1.11%)
Mar 18, 2003	18.05	18.10	17.93	18.05	3,300	+0.14(+0.78%)
Mar 17, 2003	17.93	18.05	17.91	17.91	2,000	+0.00(+0.00%)
Mar 14, 2003	18.04	18.05	17.91	17.91	1,500	-0.02(-0.11%)
Mar 13, 2003	17.93	17.93	17.93	17.93	0	+0.00(+0.00%)
Mar 12, 2003	17.80	17.93	17.69	17.93	5,400	+0.08(+0.45%)
Mar 11, 2003	18.09	18.09	17.69	17.85	4,200	-0.29(-1.60%)
Mar 07, 2003	17.91	18.14	17.91	18.14	1,000	+0.20(+1.11%)
Mar 06, 2003	18.00	18.11	17.94	17.94	2,400	-0.24(-1.32%)
Mar 05, 2003	18.15	18.20	18.15	18.18	4,200	+0.24(+1.34%)
Mar 04, 2003	18.06	18.06	17.94	17.94	3,100	-0.21(-1.16%)
Mar 03, 2003	18.12	18.20	17.95	18.15	5,200	+0.08(+0.44%)
Feb 28, 2003	17.95	18.07	17.95	18.07	1,100	+0.02(+0.11%)
Feb 27, 2003	17.95	18.11	17.95	18.05	3,200	+0.03(+0.17%)
Feb 26, 2003	17.80	18.07	17.80	18.02	1,400	+0.34(+1.92%)
Feb 25, 2003	18.10	18.10	17.51	17.68	11,700	-0.49(-2.70%)
Feb 24, 2003	18.00	18.17	18.00	18.17	2,700	+0.14(+0.78%)
Feb 21, 2003	18.03	18.03	18.03	18.03	100	+0.02(+0.11%)
Feb 20, 2003	18.24	18.25	18.01	18.01	1,100	-0.21(-1.15%)
Feb 19, 2003	18.05	18.22	18.05	18.22	1,700	+0.07(+0.39%)
Feb 18, 2003	18.25	18.26	18.10	18.15	5,900	+0.00(+0.00%)
Feb 14, 2003	18.34	18.35	18.01	18.15	5,200	-0.06(-0.33%)
Feb 13, 2003	18.39	18.40	18.21	18.21	1,300	-0.14(-0.76%)
Feb 12, 2003	18.31	18.35	18.20	18.35	1,600	-0.05(-0.27%)
Feb 11, 2003	18.45	18.46	18.40	18.40	3,400	+0.06(+0.33%)
Feb 10, 2003	18.25	18.34	18.15	18.34	4,000	+0.04(+0.22%)
Feb 07, 2003	18.40	18.40	18.26	18.30	1,700	-0.10(-0.54%)
Feb 06, 2003	18.40	18.40	18.30	18.40	2,000	+0.01(+0.05%)
Feb 05, 2003	18.30	18.39	18.25	18.39	2,700	-0.06(-0.33%)
Feb 04, 2003	18.35	18.45	18.26	18.45	1,700	+0.00(+0.00%)
Feb 03, 2003	18.45	18.45	18.44	18.45	1,700	+0.04(+0.22%)
Jan 31, 2003	18.50	18.53	18.41	18.41	1,700	-0.12(-0.65%)
Jan 30, 2003	18.49	18.53	18.42	18.53	10,300	+0.08(+0.43%)
Jan 29, 2003	18.50	18.50	18.39	18.45	5,700	-0.04(-0.22%)
Jan 28, 2003	18.49	18.49	18.49	18.49	800	+0.01(+0.05%)
Jan 27, 2003	18.49	18.50	18.26	18.48	3,700	+0.03(+0.16%)
Jan 24, 2003	18.48	18.56	18.40	18.45	2,700	-0.10(-0.54%)
Jan 23, 2003	18.36	18.55	18.32	18.55	3,800	+0.06(+0.32%)
Jan 22, 2003	18.49	18.49	18.35	18.49	5,000	+0.04(+0.22%)
Jan 21, 2003	18.45	18.46	18.30	18.45	2,500	+0.00(+0.00%)
Jan 17, 2003	18.80	18.80	18.35	18.45	3,200	-0.38(-2.02%)
Jan 16, 2003	18.80	18.83	18.70	18.83	4,700	+0.00(+0.00%)
Jan 15, 2003	18.65	18.83	18.65	18.83	1,600	+0.08(+0.43%)
Jan 14, 2003	18.75	18.85	18.75	18.75	2,600	-0.05(-0.27%)
Jan 13, 2003	18.86	18.86	18.65	18.80	5,300	-0.06(-0.32%)
Jan 10, 2003	18.76	18.86	18.76	18.86	500	+0.15(+0.80%)
Jan 09, 2003	18.79	18.79	18.71	18.71	2,700	+0.01(+0.05%)
Jan 08, 2003	18.50	18.70	18.50	18.70	1,800	+0.15(+0.81%)
Jan 07, 2003	18.26	18.55	18.25	18.55	5,000	+0.39(+2.15%)
Jan 06, 2003	18.32	18.32	18.16	18.16	3,800	-0.04(-0.22%)
Jan 03, 2003	18.15	18.20	18.10	18.20	2,100	+0.06(+0.33%)
Jan 02, 2003	17.79	18.14	17.79	18.14	2,300	+0.45(+2.54%)
Dec 31, 2002	17.95	17.95	17.50	17.69	14,100	-0.23(-1.28%)
Dec 30, 2002	17.90	18.05	17.73	17.92	7,300	+0.05(+0.28%)
Dec 27, 2002	18.15	18.15	17.87	17.87	2,200	-0.28(-1.54%)
Dec 26, 2002	18.05	18.16	18.05	18.15	1,700	+0.20(+1.11%)
Dec 24, 2002	17.70	17.95	17.70	17.95	2,600	+0.25(+1.41%)
Dec 23, 2002	17.94	17.94	17.70	17.70	5,400	-0.25(-1.39%)
Dec 20, 2002	18.20	18.20	17.95	17.95	4,800	-0.36(-1.97%)
Dec 19, 2002	18.05	18.31	18.03	18.31	6,600	+0.21(+1.16%)
Dec 18, 2002	18.25	18.30	18.10	18.10	2,900	-0.15(-0.82%)
Dec 17, 2002	18.30	18.30	18.25	18.25	300	+0.05(+0.27%)
Dec 16, 2002	17.99	18.20	17.99	18.20	2,700	+0.21(+1.17%)
Dec 13, 2002	17.91	17.99	17.91	17.99	1,000	+0.09(+0.50%)
Dec 12, 2002	17.90	17.95	17.73	17.90	4,900	-0.10(-0.56%)
Dec 11, 2002	18.15	18.25	18.00	18.00	6,200	-0.10(-0.55%)
Dec 10, 2002	18.50	18.50	18.00	18.10	10,300	-0.40(-2.16%)
Dec 09, 2002	18.80	18.85	18.50	18.50	6,600	-0.40(-2.12%)
Dec 06, 2002	19.07	19.07	18.90	18.90	8,000	-0.16(-0.84%)
Dec 05, 2002	19.09	19.09	19.05	19.06	3,200	+0.01(+0.05%)
Dec 04, 2002	19.04	19.13	18.85	19.05	17,300	+0.11(+0.58%)
Dec 03, 2002	19.04	19.04	18.85	18.94	6,800	-0.01(-0.05%)
Dec 02, 2002	18.90	19.05	18.90	18.95	4,700	-0.05(-0.26%)
Nov 29, 2002	19.05	19.14	19.00	19.00	3,000	-0.20(-1.04%)
Nov 27, 2002	19.05	19.30	19.05	19.20	6,300	+0.18(+0.95%)
Nov 26, 2002	18.90	19.05	18.90	19.02	4,900	-0.03(-0.16%)
Nov 25, 2002	18.30	19.05	18.30	19.05	9,900	+0.80(+4.38%)
Nov 22, 2002	18.20	18.35	18.20	18.25	4,700	+0.15(+0.83%)
Nov 21, 2002	18.05	18.10	17.95	18.10	3,800	-0.02(-0.11%)
Nov 20, 2002	18.10	18.12	18.02	18.12	1,100	+0.02(+0.11%)
Nov 19, 2002	17.89	18.10	17.80	18.10	4,400	+0.20(+1.12%)
Nov 18, 2002	17.85	17.90	17.75	17.90	4,100	+0.10(+0.56%)
Nov 15, 2002	17.65	17.80	17.65	17.80	3,100	+0.10(+0.56%)
Nov 14, 2002	17.77	17.77	17.68	17.70	1,500	-0.15(-0.84%)
Nov 13, 2002	17.80	17.85	17.80	17.85	1,300	+0.05(+0.28%)
Nov 12, 2002	17.80	17.85	17.80	17.80	2,900	+0.00(+0.00%)
Nov 11, 2002	17.75	17.80	17.75	17.80	500	+0.08(+0.45%)
Nov 08, 2002	17.72	17.85	17.60	17.72	7,500	-0.01(-0.06%)
Nov 07, 2002	17.72	17.73	17.72	17.73	700	-0.11(-0.62%)
Nov 06, 2002	17.80	17.84	17.75	17.84	1,000	+0.09(+0.51%)
Nov 05, 2002	17.63	17.79	17.63	17.75	3,100	+0.03(+0.17%)
Nov 04, 2002	17.60	17.73	17.60	17.72	3,000	+0.19(+1.08%)
Nov 01, 2002	17.53	17.53	17.52	17.53	1,300	-0.01(-0.06%)
Oct 31, 2002	17.55	17.60	17.54	17.54	1,700	-0.06(-0.34%)
Oct 30, 2002	17.55	17.60	17.55	17.60	600	+0.07(+0.40%)
Oct 29, 2002	17.59	17.59	17.53	17.53	11,400	-0.16(-0.90%)
Oct 28, 2002	17.64	17.69	17.54	17.69	1,600	+0.10(+0.57%)
Oct 25, 2002	17.59	17.60	17.59	17.59	2,500	-0.01(-0.06%)
Oct 24, 2002	17.56	17.60	17.56	17.60	500	+0.10(+0.57%)
Oct 23, 2002	17.50	17.50	17.41	17.50	600	+0.00(+0.00%)
Oct 22, 2002	17.60	17.67	17.45	17.50	2,200	-0.20(-1.13%)
Oct 21, 2002	17.50	17.70	17.50	17.70	1,800	+0.10(+0.57%)
Oct 18, 2002	17.60	17.64	17.60	17.60	1,200	+0.00(+0.00%)
Oct 17, 2002	17.60	17.67	17.60	17.60	1,900	+0.10(+0.57%)
Oct 16, 2002	17.35	17.50	17.35	17.50	3,500	+0.05(+0.29%)
Oct 15, 2002	17.24	17.47	17.24	17.45	4,500	+0.25(+1.45%)
Oct 14, 2002	17.28	17.28	17.18	17.20	1,700	-0.18(-1.04%)
Oct 11, 2002	17.29	17.38	17.29	17.38	2,500	+0.18(+1.05%)
Oct 10, 2002	17.40	17.45	17.11	17.20	4,700	-0.25(-1.43%)
Oct 09, 2002	17.53	17.63	17.39	17.45	3,600	-0.23(-1.30%)
Oct 08, 2002	17.50	17.68	17.45	17.68	5,600	+0.07(+0.40%)
Oct 07, 2002	17.61	17.61	17.61	17.61	0	+0.00(+0.00%)
Oct 04, 2002	17.89	17.90	17.70	17.61	1,700	-0.19(-1.07%)
Oct 03, 2002	17.62	17.80	17.61	17.80	1,700	+0.20(+1.14%)
Oct 02, 2002	17.55	17.60	17.55	17.60	470,000	-0.20(-1.12%)
Oct 01, 2002	18.19	18.19	17.80	17.80	2,100	-0.30(-1.66%)
Sep 30, 2002	18.40	18.40	18.10	18.10	2,900	-0.30(-1.63%)
Sep 27, 2002	18.00	18.44	18.00	18.40	9,600	+0.50(+2.79%)
Sep 26, 2002	18.00	18.00	17.90	17.90	900	+0.00(+0.00%)
Sep 25, 2002	18.25	18.25	17.80	17.90	9,300	-0.48(-2.61%)
Sep 24, 2002	18.39	18.40	18.20	18.38	3,600	+0.09(+0.49%)
Sep 23, 2002	18.20	18.40	18.10	18.29	5,700	-0.01(-0.05%)
Sep 20, 2002	18.10	18.35	18.10	18.30	2,400	+0.10(+0.55%)
Sep 19, 2002	17.89	18.20	17.89	18.20	3,300	+0.30(+1.68%)
Sep 18, 2002	17.95	17.95	17.75	17.90	1,700	-0.05(-0.28%)
Sep 17, 2002	17.95	18.05	17.95	17.95	160,000	-0.10(-0.55%)
Sep 16, 2002	18.14	18.14	18.01	18.05	700	+0.00(+0.00%)
Sep 13, 2002	18.05	18.05	18.05	18.05	0	+0.00(+0.00%)
Sep 12, 2002	18.05	18.05	18.05	18.05	0	+0.00(+0.00%)
Sep 11, 2002	17.72	18.15	17.72	18.05	5,300	-0.05(-0.28%)
Sep 10, 2002	18.00	18.10	18.00	18.10	700	+0.10(+0.56%)
Sep 09, 2002	17.80	18.00	17.78	18.00	5,900	+0.25(+1.41%)
Sep 06, 2002	17.95	17.95	17.75	17.75	2,700	-0.15(-0.84%)
Sep 05, 2002	17.90	17.91	17.80	17.90	2,900	-0.06(-0.33%)
Sep 04, 2002	17.92	17.92	17.91	17.96	2,800	-0.06(-0.33%)
Sep 03, 2002	18.03	18.25	17.94	18.02	3,900	+0.04(+0.22%)
Aug 30, 2002	17.92	17.98	17.92	17.98	5,300	+0.05(+0.28%)
Aug 29, 2002	18.05	18.10	17.93	17.93	2,200	-0.02(-0.11%)
Aug 28, 2002	18.00	18.10	17.95	17.95	700	-0.05(-0.28%)
Aug 27, 2002	18.00	18.00	18.00	18.00	500	+0.09(+0.50%)
Aug 26, 2002	18.00	18.00	17.90	17.91	1,700	-0.14(-0.78%)
Aug 23, 2002	17.90	18.05	17.80	18.05	10,800	+0.30(+1.69%)
Aug 22, 2002	17.60	17.95	17.53	17.75	15,800	+0.24(+1.37%)
Aug 21, 2002	17.55	17.75	17.47	17.51	4,800	-0.09(-0.51%)
Aug 20, 2002	17.75	17.85	17.60	17.60	3,900	-0.31(-1.73%)
Aug 16, 2002	18.00	18.00	17.91	17.91	1,300	+0.01(+0.06%)
Aug 15, 2002	17.85	18.10	17.85	17.90	5,600	+0.15(+0.85%)
Aug 14, 2002	17.20	17.75	17.20	17.75	3,200	+0.51(+2.96%)
Aug 13, 2002	17.13	17.25	17.13	17.24	2,500	+0.13(+0.76%)
Aug 12, 2002	17.20	17.20	17.10	17.11	2,700	-0.29(-1.67%)
Aug 07, 2002	17.15	17.40	17.15	17.40	140,000	+0.25(+1.46%)
Aug 06, 2002	17.00	17.20	16.85	17.15	2,600	+0.05(+0.29%)
Aug 05, 2002	17.10	17.10	16.90	17.10	6,200	+0.00(+0.00%)
Aug 02, 2002	17.01	17.15	17.01	17.10	50,000	-0.05(-0.29%)
Aug 01, 2002	16.85	17.15	16.85	17.15	2,900	+0.11(+0.65%)
Jul 31, 2002	16.85	17.04	16.85	17.04	5,700	+0.19(+1.13%)
Jul 30, 2002	17.15	17.30	16.76	16.85	6,100	-0.40(-2.32%)
Jul 29, 2002	16.75	17.25	16.75	17.25	7,200	+0.65(+3.92%)
Jul 26, 2002	16.40	16.60	16.40	16.60	3,700	+0.10(+0.61%)
Jul 25, 2002	16.51	16.51	16.25	16.50	9,600	+0.00(+0.00%)
Jul 24, 2002	16.75	16.75	16.20	16.50	14,000	-0.50(-2.94%)
Jul 23, 2002	17.50	17.50	16.95	17.00	7,800	-0.40(-2.30%)
Jul 22, 2002	17.90	17.99	17.40	17.40	5,400	-0.50(-2.79%)
Jul 19, 2002	18.35	18.35	17.90	17.90	5,700	-0.25(-1.38%)
Jul 17, 2002	18.10	18.21	18.10	18.15	4,900	-0.25(-1.36%)
Jul 12, 2002	18.39	18.50	18.39	18.40	6,500	-0.24(-1.29%)
Jul 11, 2002	18.80	18.80	18.45	18.64	6,400	-0.31(-1.64%)
Jul 10, 2002	19.24	19.24	18.75	18.95	7,000	-0.54(-2.77%)
Jul 09, 2002	19.05	19.60	19.05	19.49	12,300	+0.34(+1.78%)
Jul 08, 2002	19.00	19.15	19.00	19.15	2,100	+0.16(+0.84%)
Jul 05, 2002	18.99	18.99	18.99	18.99	4,000	+0.08(+0.42%)
Jul 04, 2002	19.00	19.00	18.91	18.91	5,500	+0.00(+0.00%)
Jul 03, 2002	19.00	19.00	18.91	18.91	5,500	-0.14(-0.73%)
Jul 02, 2002	19.12	19.38	19.05	19.05	4,200	+0.03(+0.16%)
Jul 01, 2002	19.35	19.35	19.00	19.02	4,100	-0.23(-1.19%)
Jun 28, 2002	19.25	19.65	19.25	19.25	3,900	+0.10(+0.52%)
Jun 27, 2002	18.90	19.39	18.85	19.15	13,100	+0.35(+1.86%)
Jun 26, 2002	19.00	19.00	18.70	18.80	3,300	-0.10(-0.53%)
Jun 25, 2002	19.10	19.19	18.80	18.90	6,800	-0.25(-1.31%)
Jun 21, 2002	19.10	19.48	18.90	19.15	13,700	+0.15(+0.79%)
Jun 20, 2002	19.01	19.10	18.96	19.00	2,100	-0.01(-0.05%)
Jun 19, 2002	19.09	19.09	18.95	19.01	1,400	-0.18(-0.94%)
Jun 18, 2002	18.85	19.19	18.75	19.19	3,400	+0.29(+1.53%)
Jun 17, 2002	19.10	19.10	18.67	18.90	14,600	-0.30(-1.56%)
Jun 14, 2002	19.30	19.30	19.20	19.20	500	+0.10(+0.52%)
Jun 12, 2002	19.10	19.10	19.10	19.10	500	+0.10(+0.53%)
Jun 11, 2002	19.01	19.10	19.00	19.00	1,800	-0.15(-0.78%)
Jun 10, 2002	19.15	19.15	19.04	19.15	1,600	-0.10(-0.52%)
Jun 07, 2002	19.40	19.40	19.25	19.25	500	-0.25(-1.28%)
Jun 06, 2002	19.39	19.70	19.39	19.50	7,500	+0.15(+0.78%)

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.