Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.46	16.90	16.46	16.90	20,963	+0.50(+3.02%)
May 29, 2003	16.34	16.43	16.34	16.40	5,482	-0.02(-0.09%)
May 28, 2003	16.44	16.46	16.28	16.42	10,320	-0.17(-1.03%)
May 27, 2003	16.06	16.59	16.00	16.59	24,188	+0.45(+2.79%)
May 23, 2003	16.74	16.74	16.00	16.14	28,381	-0.67(-3.98%)
May 22, 2003	16.66	16.84	16.56	16.81	11,610	+0.20(+1.23%)
May 21, 2003	16.28	16.65	16.28	16.60	7,740	+0.25(+1.52%)
May 20, 2003	16.05	16.59	16.05	16.36	14,190	+0.39(+2.45%)
May 19, 2003	15.58	15.97	15.58	15.97	7,095	+0.38(+2.47%)
May 16, 2003	15.30	15.58	15.29	15.58	12,578	+0.31(+2.05%)
May 15, 2003	15.12	15.27	15.12	15.27	1,290	+0.29(+1.95%)
May 14, 2003	14.84	14.98	14.84	14.98	2,257	+0.25(+1.68%)
May 13, 2003	14.72	14.82	14.72	14.73	3,225	+0.05(+0.32%)
May 12, 2003	14.68	14.77	14.68	14.68	2,257	+0.03(+0.21%)
May 09, 2003	14.57	14.65	14.57	14.65	3,870	+0.17(+1.18%)
May 08, 2003	14.44	14.51	14.44	14.48	1,290	+0.10(+0.71%)
May 07, 2003	14.29	14.38	14.28	14.38	3,547	+0.10(+0.69%)
May 06, 2003	14.28	14.28	14.28	14.28	645	+0.06(+0.44%)
May 05, 2003	14.12	14.22	14.12	14.22	3,225	+0.14(+0.99%)
May 02, 2003	14.05	14.08	14.05	14.08	1,612	+0.11(+0.78%)
May 01, 2003	13.98	14.04	13.97	13.97	2,257	+0.05(+0.33%)
Apr 30, 2003	14.01	14.01	13.92	13.92	9,997	-0.19(-1.34%)
Apr 29, 2003	14.13	14.13	14.10	14.11	1,935	-0.09(-0.63%)
Apr 28, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Apr 25, 2003	14.20	14.20	14.00	14.20	7,417	+0.03(+0.24%)
Apr 24, 2003	14.01	14.17	14.01	14.17	2,902	+0.21(+1.53%)
Apr 23, 2003	13.94	13.95	13.94	13.95	1,290	+0.08(+0.56%)
Apr 22, 2003	13.72	13.88	13.72	13.88	1,612	+0.17(+1.24%)
Apr 21, 2003	13.70	13.70	13.70	13.70	3,547	+0.00(+0.00%)
Apr 17, 2003	13.70	13.70	13.70	13.70	0	+0.00(+0.00%)
Apr 16, 2003	13.70	13.70	13.66	13.70	2,257	+0.06(+0.46%)
Apr 15, 2003	13.61	13.69	13.61	13.64	4,837	+0.03(+0.23%)
Apr 14, 2003	13.65	13.65	13.61	13.61	1,612	-0.03(-0.23%)
Apr 11, 2003	13.64	13.64	13.64	13.64	322	-0.08(-0.61%)
Apr 10, 2003	13.73	13.73	13.73	13.73	0	+0.00(+0.00%)
Apr 09, 2003	13.73	13.73	13.73	13.73	322	+0.04(+0.27%)
Apr 08, 2003	13.60	13.69	13.60	13.69	4,192	+0.09(+0.68%)
Apr 07, 2003	13.61	13.61	13.60	13.60	645	-0.02(-0.11%)
Apr 04, 2003	13.61	13.61	13.61	13.61	0	+0.00(+0.00%)
Apr 03, 2003	13.69	13.69	13.61	13.61	4,837	-0.14(-1.02%)
Apr 02, 2003	13.80	13.80	13.75	13.75	645	-0.06(-0.43%)
Apr 01, 2003	13.68	13.81	13.68	13.81	1,935	+0.06(+0.43%)
Mar 31, 2003	13.75	13.75	13.75	13.75	967	-0.08(-0.56%)
Mar 28, 2003	13.70	13.83	13.70	13.83	6,772	+0.19(+1.36%)
Mar 27, 2003	13.66	13.66	13.64	13.64	967	-0.19(-1.35%)
Mar 26, 2003	13.93	13.93	13.83	13.83	4,515	-0.11(-0.76%)
Mar 25, 2003	13.92	13.93	13.92	13.93	3,870	+0.09(+0.65%)
Mar 24, 2003	13.83	14.10	13.83	13.84	13,545	+0.03(+0.22%)
Mar 21, 2003	13.88	13.88	13.81	13.81	1,612	-0.11(-0.82%)
Mar 20, 2003	14.02	14.02	13.93	13.93	1,935	-0.17(-1.21%)
Mar 19, 2003	13.92	14.10	13.92	14.10	3,870	+0.24(+1.70%)
Mar 18, 2003	13.68	13.87	13.64	13.86	10,643	+0.19(+1.38%)
Mar 17, 2003	13.66	13.67	13.47	13.67	39,346	-0.06(-0.45%)
Mar 14, 2003	13.77	13.80	13.69	13.74	15,158	-0.03(-0.25%)
Mar 13, 2003	13.73	14.10	13.67	13.77	57,407	+0.03(+0.25%)
Mar 12, 2003	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
Mar 11, 2003	13.91	13.91	13.64	13.74	21,608	-0.16(-1.16%)
Mar 10, 2003	14.59	14.59	13.83	13.90	62,245	-0.69(-4.76%)
Mar 07, 2003	14.61	14.61	14.59	14.59	1,935	-0.02(-0.11%)
Mar 06, 2003	14.61	14.61	14.60	14.61	10,320	+0.00(+0.02%)
Mar 05, 2003	14.60	14.88	14.58	14.60	57,407	-0.12(-0.84%)
Mar 04, 2003	14.59	15.02	14.57	14.73	20,641	+0.07(+0.44%)
Mar 03, 2003	14.50	14.95	14.50	14.66	9,352	+0.09(+0.62%)
Feb 28, 2003	15.16	15.35	14.50	14.57	31,929	-0.57(-3.77%)
Feb 27, 2003	14.57	15.14	14.57	15.14	15,480	+0.68(+4.67%)
Feb 26, 2003	14.47	14.47	14.47	14.47	645	-0.03(-0.19%)
Feb 25, 2003	14.45	14.51	14.45	14.50	2,257	-0.03(-0.21%)
Feb 24, 2003	14.15	14.73	14.14	14.53	39,991	+0.48(+3.42%)
Feb 21, 2003	13.80	14.11	13.80	14.05	12,255	+0.28(+2.05%)
Feb 20, 2003	13.27	14.11	13.27	13.76	32,251	+0.43(+3.23%)
Feb 19, 2003	13.26	13.41	13.26	13.33	12,255	+0.08(+0.58%)
Feb 18, 2003	13.49	13.49	13.26	13.26	12,255	-0.39(-2.84%)
Feb 14, 2003	13.64	13.64	13.64	13.64	5,805	-0.08(-0.57%)
Feb 13, 2003	14.03	14.03	13.72	13.72	18,383	-0.23(-1.67%)
Feb 12, 2003	14.81	15.27	13.80	13.95	69,663	-0.85(-5.76%)
Feb 11, 2003	14.51	14.81	14.51	14.81	7,740	+0.31(+2.14%)
Feb 10, 2003	14.11	14.50	14.11	14.50	4,192	+0.39(+2.75%)
Feb 07, 2003	13.95	14.11	13.95	14.11	3,225	+0.22(+1.56%)
Feb 06, 2003	13.89	13.89	13.89	13.89	0	+0.00(+0.00%)
Feb 05, 2003	13.83	13.89	13.83	13.89	645	+0.09(+0.67%)
Feb 04, 2003	13.80	13.80	13.80	13.80	967	+0.00(+0.00%)
Feb 03, 2003	13.64	13.80	13.64	13.80	2,580	+0.08(+0.56%)
Jan 31, 2003	13.64	13.80	13.64	13.72	4,192	+0.00(+0.00%)
Jan 30, 2003	13.72	13.72	13.72	13.72	0	+0.00(+0.00%)
Jan 29, 2003	13.74	13.74	13.61	13.72	6,450	-0.05(-0.34%)
Jan 28, 2003	13.53	13.77	13.53	13.77	3,547	+0.16(+1.14%)
Jan 27, 2003	13.49	13.61	13.49	13.61	1,935	+0.19(+1.39%)
Jan 24, 2003	13.49	13.49	13.43	13.43	2,902	-0.06(-0.46%)
Jan 23, 2003	13.41	13.49	13.35	13.49	2,580	+0.14(+1.05%)
Jan 22, 2003	13.35	13.35	13.27	13.35	2,257	+0.08(+0.58%)
Jan 21, 2003	13.27	13.35	13.27	13.27	3,225	+0.00(+0.00%)
Jan 17, 2003	13.33	13.33	13.27	13.27	2,580	+0.00(+0.00%)
Jan 16, 2003	13.33	13.33	13.27	13.27	967	+0.02(+0.12%)
Jan 15, 2003	13.26	13.26	13.10	13.26	3,547	+0.00(+0.00%)
Jan 14, 2003	13.33	13.33	13.18	13.26	5,160	-0.08(-0.58%)
Jan 13, 2003	13.33	13.33	13.33	13.33	1,935	-0.08(-0.58%)
Jan 10, 2003	13.46	13.46	13.41	13.41	1,612	+0.03(+0.23%)
Jan 09, 2003	13.38	13.38	13.38	13.38	0	+0.00(+0.00%)
Jan 08, 2003	13.18	13.46	13.18	13.38	15,480	+0.28(+2.13%)
Jan 07, 2003	13.02	13.10	13.02	13.10	2,257	+0.08(+0.60%)
Jan 03, 2003	13.10	13.10	13.02	13.02	3,547	+0.08(+0.60%)
Jan 02, 2003	12.95	12.95	12.95	12.95	645	-0.08(-0.60%)
Dec 31, 2002	13.02	13.02	13.02	13.02	322	+0.00(+0.00%)
Dec 30, 2002	13.02	13.02	13.02	13.02	967	-0.09(-0.71%)
Dec 27, 2002	13.12	13.12	13.12	13.12	1,612	+0.00(+0.00%)
Dec 26, 2002	13.33	13.33	13.12	13.12	4,515	+0.09(+0.71%)
Dec 24, 2002	13.02	13.02	13.02	13.02	0	+0.00(+0.00%)
Dec 23, 2002	13.02	13.02	13.02	13.02	0	+0.00(+0.00%)
Dec 20, 2002	13.04	13.04	13.02	13.02	3,870	-0.08(-0.59%)
Dec 19, 2002	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Dec 18, 2002	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Dec 17, 2002	13.10	13.10	13.10	13.10	967	+0.08(+0.60%)
Dec 16, 2002	12.95	12.99	12.95	13.02	6,450	+0.00(+0.00%)
Dec 13, 2002	13.02	13.02	13.02	13.02	14,190	+0.03(+0.24%)
Dec 12, 2002	13.02	13.02	12.98	12.99	4,192	+0.04(+0.34%)
Dec 11, 2002	12.95	12.95	12.95	12.95	1,290	-0.01(-0.05%)
Dec 10, 2002	12.95	12.95	12.95	12.95	0	+0.00(+0.00%)
Dec 09, 2002	12.95	12.95	12.95	12.95	0	+0.00(+0.00%)
Dec 06, 2002	12.95	12.95	12.95	12.95	1,612	-0.01(-0.05%)
Dec 05, 2002	12.96	12.96	12.96	12.96	1,612	-0.05(-0.36%)
Dec 04, 2002	13.01	13.01	13.01	13.01	0	+0.00(+0.00%)
Dec 03, 2002	13.01	13.01	13.01	13.01	5,805	+0.05(+0.36%)
Dec 02, 2002	12.96	12.96	12.96	12.96	322	-0.08(-0.59%)
Nov 27, 2002	13.04	13.04	13.04	13.04	645	-0.08(-0.59%)
Nov 26, 2002	13.12	13.12	13.12	13.12	645	+0.02(+0.12%)
Nov 25, 2002	13.10	13.10	13.10	13.10	2,902	+0.08(+0.60%)
Nov 22, 2002	13.02	13.02	13.02	13.02	967	-0.03(-0.24%)
Nov 21, 2002	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
Nov 20, 2002	13.07	13.07	13.05	13.05	6,772	-0.08(-0.59%)
Nov 19, 2002	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Nov 18, 2002	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Nov 15, 2002	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Nov 14, 2002	13.13	13.13	13.13	13.13	322	+0.11(+0.83%)
Nov 13, 2002	13.02	13.02	13.02	13.02	2,902	+0.00(+0.00%)
Nov 12, 2002	13.02	13.02	13.02	13.02	645	+0.00(+0.00%)
Nov 11, 2002	13.02	13.02	13.02	13.02	0	+0.00(+0.00%)
Nov 08, 2002	13.02	13.02	13.02	13.02	0	+0.00(+0.00%)
Nov 07, 2002	13.02	13.02	13.02	13.02	322	+0.06(+0.48%)
Nov 06, 2002	12.96	12.96	12.96	12.96	1,612	-0.07(-0.50%)
Nov 05, 2002	13.05	13.05	13.03	13.03	3,225	-0.11(-0.80%)
Nov 04, 2002	13.21	13.21	13.13	13.13	645	-0.05(-0.35%)
Nov 01, 2002	13.18	13.18	13.18	13.18	3,547	+0.08(+0.59%)
Oct 31, 2002	13.15	13.15	13.02	13.10	2,902	-0.06(-0.47%)
Oct 30, 2002	13.16	13.16	13.16	13.16	322	+0.08(+0.59%)
Oct 29, 2002	12.98	13.08	12.98	13.08	2,902	+0.05(+0.36%)
Oct 28, 2002	13.04	13.04	13.04	13.04	0	+0.00(+0.00%)
Oct 25, 2002	12.99	13.04	12.99	13.04	2,257	-0.02(-0.12%)
Oct 24, 2002	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
Oct 23, 2002	13.02	13.05	13.02	13.05	1,290	+0.00(+0.00%)
Oct 22, 2002	13.05	13.05	13.05	13.05	322	+0.03(+0.24%)
Oct 21, 2002	13.08	13.08	12.98	13.02	2,902	+0.00(+0.00%)
Oct 18, 2002	12.87	13.02	12.87	13.02	5,805	+0.28(+2.19%)
Oct 17, 2002	12.82	12.82	12.74	12.74	645	-0.05(-0.39%)
Oct 16, 2002	12.79	12.79	12.79	12.79	645	+0.08(+0.61%)
Oct 15, 2002	12.73	12.79	12.72	12.72	483,773	+0.16(+1.26%)
Oct 14, 2002	12.56	12.56	12.56	12.56	21,931	+0.00(+0.00%)
Oct 11, 2002	12.56	12.56	12.56	12.56	0	+0.00(+0.00%)
Oct 10, 2002	12.56	12.56	12.56	12.56	387,018	+0.00(+0.00%)
Oct 09, 2002	12.56	12.56	12.56	12.56	322	+0.00(+0.00%)
Oct 08, 2002	12.56	12.56	12.56	12.56	967	+0.08(+0.62%)
Oct 07, 2002	12.48	12.48	12.48	12.48	1,612	-0.08(-0.62%)
Oct 04, 2002	12.56	12.56	12.56	12.56	0	+0.00(+0.00%)
Oct 03, 2002	12.48	12.56	12.48	12.56	1,290	+0.00(+0.00%)
Oct 02, 2002	12.56	12.56	12.56	12.56	322	-0.06(-0.49%)
Oct 01, 2002	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Sep 30, 2002	12.62	12.62	12.62	12.62	322	-0.17(-1.33%)
Sep 27, 2002	12.79	12.79	12.79	12.79	0	+0.00(+0.00%)
Sep 26, 2002	12.79	12.79	12.79	12.79	0	+0.00(+0.00%)
Sep 25, 2002	12.71	12.79	12.71	12.79	3,547	+0.16(+1.23%)
Sep 24, 2002	12.48	12.63	12.48	12.63	1,290	+0.23(+1.87%)
Sep 23, 2002	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Sep 20, 2002	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Sep 19, 2002	12.48	12.48	12.40	12.40	2,580	-0.15(-1.23%)
Sep 18, 2002	12.56	12.56	12.56	12.56	0	+0.00(+0.00%)
Sep 17, 2002	12.56	12.56	12.56	12.56	0	+0.00(+0.00%)
Sep 16, 2002	12.56	12.56	12.56	12.56	0	+0.00(+0.00%)
Sep 13, 2002	12.56	12.56	12.56	12.56	0	+0.00(+0.00%)
Sep 12, 2002	12.56	12.56	12.56	12.56	0	+0.00(+0.00%)
Sep 11, 2002	12.48	12.56	12.48	12.56	3,225	+0.13(+1.02%)
Sep 10, 2002	12.10	12.43	12.09	12.43	6,127	+0.34(+2.80%)
Sep 09, 2002	12.09	12.09	12.09	12.09	967	+0.00(+0.00%)
Sep 06, 2002	12.09	12.09	12.09	12.09	0	+0.00(+0.00%)
Sep 05, 2002	12.09	12.09	12.09	12.09	1,612	+0.00(+0.00%)
Sep 04, 2002	12.10	12.10	12.09	12.09	645	+0.00(+0.00%)
Sep 03, 2002	12.09	12.09	12.01	12.09	3,225	-0.08(-0.64%)
Aug 30, 2002	12.09	12.17	12.09	12.17	967	+0.22(+1.82%)
Aug 29, 2002	11.95	11.95	11.95	11.95	322	-0.06(-0.52%)
Aug 28, 2002	12.25	12.25	12.01	12.01	4,837	-0.39(-3.13%)
Aug 27, 2002	12.40	12.40	12.40	12.40	645	+0.00(+0.00%)
Aug 26, 2002	12.25	12.40	12.25	12.40	3,870	+0.23(+1.91%)
Aug 23, 2002	12.17	12.17	12.17	12.17	0	+0.00(+0.00%)
Aug 22, 2002	12.17	12.17	12.17	12.17	1,612	+0.15(+1.29%)
Aug 21, 2002	12.09	12.09	12.01	12.01	1,290	+0.05(+0.39%)
Aug 20, 2002	11.97	11.97	11.97	11.97	0	+0.26(+2.25%)
Aug 16, 2002	11.24	11.70	11.24	11.70	10,320	+0.62(+5.60%)
Aug 15, 2002	11.01	11.16	11.01	11.08	5,805	+0.23(+2.14%)
Aug 14, 2002	10.85	10.85	10.85	10.85	967	+0.09(+0.86%)
Aug 13, 2002	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
Aug 12, 2002	10.76	10.82	10.76	10.76	3,225	+0.06(+0.58%)
Aug 07, 2002	10.70	10.70	10.70	10.70	1,612	+0.00(+0.00%)
Aug 06, 2002	10.76	10.76	10.70	10.70	4,192	-0.12(-1.15%)
Aug 05, 2002	10.83	10.83	10.82	10.82	645	+0.02(+0.14%)
Aug 02, 2002	10.88	10.88	10.81	10.81	14,835	-0.15(-1.41%)
Aug 01, 2002	10.85	10.96	10.85	10.96	1,612	+0.19(+1.73%)
Jul 31, 2002	10.73	10.77	10.73	10.77	967	+0.12(+1.17%)
Jul 30, 2002	10.65	10.65	10.65	10.65	645	+0.08(+0.73%)
Jul 29, 2002	10.85	10.85	10.54	10.57	13,545	-0.31(-2.85%)
Jul 26, 2002	10.86	10.88	10.86	10.88	1,290	+0.03(+0.29%)
Jul 25, 2002	10.98	11.00	10.85	10.85	5,482	-0.12(-1.13%)
Jul 24, 2002	11.01	11.01	10.98	10.98	645	-0.08(-0.70%)
Jul 23, 2002	11.22	11.22	11.05	11.05	2,580	-0.17(-1.52%)
Jul 22, 2002	11.29	11.29	11.22	11.22	4,515	-0.14(-1.23%)
Jul 19, 2002	11.43	11.43	11.27	11.36	2,257	-0.20(-1.74%)
Jul 17, 2002	11.63	11.63	11.57	11.57	1,612	-0.17(-1.45%)
Jul 12, 2002	11.67	11.78	11.67	11.74	7,417	+0.03(+0.26%)
Jul 11, 2002	11.94	11.94	11.70	11.70	3,870	-0.31(-2.58%)
Jul 10, 2002	12.01	12.01	12.01	12.01	0	+0.00(+0.00%)
Jul 09, 2002	12.01	12.01	12.01	12.01	0	+0.00(+0.00%)
Jul 08, 2002	11.97	12.01	11.97	12.01	967	+0.05(+0.39%)
Jul 05, 2002	11.97	11.97	11.97	11.97	0	+0.00(+0.00%)
Jul 04, 2002	11.97	11.97	11.97	11.97	645	+0.00(+0.00%)
Jul 03, 2002	11.97	11.97	11.97	11.97	645	-0.02(-0.13%)
Jul 02, 2002	11.98	11.98	11.98	11.98	645	+0.05(+0.39%)
Jul 01, 2002	11.94	11.94	11.94	11.94	0	+0.00(+0.00%)
Jun 28, 2002	12.00	12.00	11.94	11.94	967	-0.06(-0.52%)
Jun 27, 2002	12.06	12.06	12.00	12.00	1,612	-0.11(-0.92%)
Jun 26, 2002	12.19	12.19	12.11	12.11	1,935	-0.14(-1.11%)
Jun 25, 2002	12.25	12.25	12.25	12.25	15,158	-0.05(-0.38%)
Jun 21, 2002	12.29	12.29	12.29	12.29	1,612	-0.08(-0.63%)
Jun 20, 2002	12.37	12.37	12.37	12.37	29,671	+0.00(+0.00%)
Jun 19, 2002	12.37	12.37	12.37	12.37	1,612	-0.00(-0.03%)
Jun 18, 2002	12.39	12.39	12.37	12.37	1,612	-0.07(-0.60%)
Jun 17, 2002	12.37	12.45	12.37	12.45	3,547	+0.08(+0.63%)
Jun 14, 2002	12.37	12.37	12.37	12.37	967	-0.02(-0.13%)
Jun 12, 2002	12.54	12.54	12.39	12.39	4,515	-0.03(-0.25%)
Jun 11, 2002	12.37	12.42	12.37	12.42	1,612	+0.05(+0.38%)
Jun 10, 2002	12.37	12.37	12.37	12.37	0	+0.00(+0.00%)
Jun 07, 2002	12.37	12.37	12.37	12.37	354,767	+0.00(+0.00%)
Jun 06, 2002	12.37	12.37	12.37	12.37	5,160	+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.