Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.45	14.83	14.45	14.83	23,883	+0.44(+3.02%)
May 29, 2003	14.34	14.42	14.34	14.40	6,246	-0.01(-0.09%)
May 28, 2003	14.43	14.45	14.29	14.41	11,758	-0.15(-1.03%)
May 27, 2003	14.10	14.56	14.04	14.56	27,557	+0.39(+2.79%)
May 23, 2003	14.69	14.69	14.04	14.17	32,334	-0.59(-3.98%)
May 22, 2003	14.63	14.78	14.53	14.75	13,227	+0.18(+1.23%)
May 21, 2003	14.29	14.61	14.29	14.57	8,818	+0.22(+1.52%)
May 20, 2003	14.08	14.56	14.08	14.36	16,167	+0.34(+2.45%)
May 19, 2003	13.68	14.02	13.68	14.01	8,083	+0.34(+2.47%)
May 16, 2003	13.43	13.68	13.42	13.68	14,330	+0.27(+2.05%)
May 15, 2003	13.27	13.40	13.27	13.40	1,469	+0.26(+1.95%)
May 14, 2003	13.02	13.14	13.02	13.14	2,572	+0.22(+1.68%)
May 13, 2003	12.92	13.01	12.92	12.93	3,674	+0.04(+0.32%)
May 12, 2003	12.88	12.96	12.88	12.89	2,572	+0.03(+0.21%)
May 09, 2003	12.79	12.86	12.79	12.86	4,409	+0.15(+1.18%)
May 08, 2003	12.67	12.74	12.67	12.71	1,469	+0.09(+0.71%)
May 07, 2003	12.55	12.62	12.54	12.62	4,041	+0.09(+0.69%)
May 06, 2003	12.53	12.53	12.53	12.53	734	+0.05(+0.44%)
May 05, 2003	12.40	12.48	12.40	12.48	3,674	+0.12(+0.99%)
May 02, 2003	12.33	12.36	12.33	12.36	1,837	+0.10(+0.78%)
May 01, 2003	12.27	12.32	12.26	12.26	2,572	+0.04(+0.33%)
Apr 30, 2003	12.30	12.30	12.22	12.22	11,390	-0.17(-1.34%)
Apr 29, 2003	12.40	12.40	12.38	12.39	2,204	-0.08(-0.63%)
Apr 28, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Apr 25, 2003	12.46	12.46	12.29	12.46	8,451	+0.03(+0.24%)
Apr 24, 2003	12.30	12.43	12.30	12.43	3,306	+0.19(+1.53%)
Apr 23, 2003	12.23	12.25	12.23	12.25	1,469	+0.07(+0.56%)
Apr 22, 2003	12.04	12.18	12.04	12.18	1,837	+0.15(+1.24%)
Apr 21, 2003	12.03	12.03	12.03	12.03	4,041	+0.00(+0.00%)
Apr 17, 2003	12.03	12.03	12.03	12.03	0	+0.00(+0.00%)
Apr 16, 2003	12.03	12.03	11.99	12.03	2,572	+0.05(+0.45%)
Apr 15, 2003	11.95	12.02	11.95	11.97	5,511	+0.03(+0.23%)
Apr 14, 2003	11.98	11.98	11.95	11.95	1,837	-0.03(-0.23%)
Apr 11, 2003	11.97	11.97	11.97	11.97	367	-0.07(-0.61%)
Apr 10, 2003	12.05	12.05	12.05	12.05	0	+0.00(+0.00%)
Apr 09, 2003	12.05	12.05	12.05	12.05	367	+0.03(+0.27%)
Apr 08, 2003	11.94	12.02	11.93	12.02	4,776	+0.08(+0.68%)
Apr 07, 2003	11.95	11.95	11.93	11.93	734	-0.01(-0.11%)
Apr 04, 2003	11.95	11.95	11.95	11.95	0	+0.00(+0.00%)
Apr 03, 2003	12.02	12.02	11.95	11.95	5,511	-0.12(-1.01%)
Apr 02, 2003	12.11	12.11	12.07	12.07	734	-0.05(-0.43%)
Apr 01, 2003	12.01	12.12	12.01	12.12	2,204	+0.05(+0.43%)
Mar 31, 2003	12.07	12.07	12.07	12.07	1,102	-0.07(-0.56%)
Mar 28, 2003	12.03	12.14	12.03	12.14	7,716	+0.16(+1.36%)
Mar 27, 2003	11.99	11.99	11.97	11.97	1,102	-0.16(-1.35%)
Mar 26, 2003	12.23	12.23	12.14	12.14	5,144	-0.09(-0.76%)
Mar 25, 2003	12.22	12.23	12.22	12.23	4,409	+0.08(+0.65%)
Mar 24, 2003	12.14	12.38	12.14	12.15	15,432	+0.03(+0.22%)
Mar 21, 2003	12.18	12.18	12.12	12.12	1,837	-0.10(-0.82%)
Mar 20, 2003	12.31	12.31	12.23	12.23	2,204	-0.15(-1.21%)
Mar 19, 2003	12.22	12.37	12.22	12.37	4,409	+0.21(+1.70%)
Mar 18, 2003	12.01	12.17	11.97	12.17	12,125	+0.17(+1.38%)
Mar 17, 2003	11.99	12.00	11.83	12.00	44,827	-0.05(-0.45%)
Mar 14, 2003	12.09	12.11	12.02	12.06	17,269	-0.03(-0.25%)
Mar 13, 2003	12.05	12.38	12.00	12.09	65,404	+0.03(+0.25%)
Mar 12, 2003	12.06	12.06	12.06	12.06	0	+0.00(+0.00%)
Mar 11, 2003	12.21	12.21	11.97	12.06	24,618	-0.14(-1.16%)
Mar 10, 2003	12.81	12.81	12.14	12.20	70,915	-0.61(-4.76%)
Mar 07, 2003	12.82	12.82	12.80	12.81	2,204	-0.01(-0.11%)
Mar 06, 2003	12.82	12.82	12.82	12.82	11,758	+0.00(+0.02%)
Mar 05, 2003	12.82	13.06	12.79	12.82	65,404	-0.11(-0.84%)
Mar 04, 2003	12.80	13.19	12.79	12.93	23,516	+0.06(+0.44%)
Mar 03, 2003	12.72	13.12	12.72	12.87	10,655	+0.08(+0.62%)
Feb 28, 2003	13.31	13.47	12.73	12.79	36,376	-0.50(-3.77%)
Feb 27, 2003	12.79	13.29	12.79	13.29	17,637	+0.59(+4.67%)
Feb 26, 2003	12.70	12.70	12.70	12.70	734	-0.02(-0.19%)
Feb 25, 2003	12.68	12.74	12.68	12.72	2,572	-0.03(-0.21%)
Feb 24, 2003	12.42	12.93	12.41	12.75	45,562	+0.42(+3.42%)
Feb 21, 2003	12.11	12.38	12.11	12.33	13,962	+0.25(+2.05%)
Feb 20, 2003	11.65	12.38	11.65	12.08	36,743	+0.38(+3.23%)
Feb 19, 2003	11.63	11.77	11.63	11.70	13,962	+0.07(+0.58%)
Feb 18, 2003	11.84	11.84	11.63	11.63	13,962	-0.34(-2.84%)
Feb 14, 2003	11.97	11.97	11.97	11.97	6,613	-0.07(-0.56%)
Feb 13, 2003	12.31	12.31	12.04	12.04	20,944	-0.20(-1.67%)
Feb 12, 2003	13.00	13.40	12.11	12.25	79,366	-0.75(-5.76%)
Feb 11, 2003	12.74	13.00	12.74	13.00	8,818	+0.27(+2.14%)
Feb 10, 2003	12.38	12.72	12.38	12.72	4,776	+0.34(+2.75%)
Feb 07, 2003	12.25	12.38	12.25	12.38	3,674	+0.19(+1.56%)
Feb 06, 2003	12.19	12.19	12.19	12.19	0	+0.00(+0.00%)
Feb 05, 2003	12.14	12.19	12.14	12.19	734	+0.08(+0.67%)
Feb 04, 2003	12.11	12.11	12.11	12.11	1,102	+0.00(+0.00%)
Feb 03, 2003	11.97	12.11	11.97	12.11	2,939	+0.07(+0.56%)
Jan 31, 2003	11.97	12.11	11.97	12.04	4,776	+0.00(+0.00%)
Jan 30, 2003	12.04	12.04	12.04	12.04	0	+0.00(+0.00%)
Jan 29, 2003	12.06	12.06	11.95	12.04	7,348	-0.04(-0.34%)
Jan 28, 2003	11.88	12.08	11.88	12.08	4,041	+0.14(+1.14%)
Jan 27, 2003	11.84	11.95	11.84	11.95	2,204	+0.16(+1.39%)
Jan 24, 2003	11.84	11.84	11.78	11.78	3,306	-0.05(-0.46%)
Jan 23, 2003	11.77	11.84	11.72	11.84	2,939	+0.12(+1.05%)
Jan 22, 2003	11.72	11.72	11.65	11.72	2,572	+0.07(+0.58%)
Jan 21, 2003	11.65	11.72	11.65	11.65	3,674	+0.00(+0.00%)
Jan 17, 2003	11.70	11.70	11.65	11.65	2,939	+0.00(+0.00%)
Jan 16, 2003	11.70	11.70	11.65	11.65	1,102	+0.01(+0.12%)
Jan 15, 2003	11.63	11.63	11.50	11.63	4,041	+0.00(+0.00%)
Jan 14, 2003	11.70	11.70	11.57	11.63	5,879	-0.07(-0.58%)
Jan 13, 2003	11.70	11.70	11.70	11.70	2,204	-0.07(-0.58%)
Jan 10, 2003	11.81	11.81	11.77	11.77	1,837	+0.03(+0.23%)
Jan 09, 2003	11.74	11.74	11.74	11.74	0	+0.00(+0.00%)
Jan 08, 2003	11.57	11.81	11.57	11.74	17,637	+0.24(+2.13%)
Jan 07, 2003	11.43	11.50	11.43	11.50	2,572	+0.07(+0.59%)
Jan 03, 2003	11.50	11.50	11.43	11.43	4,041	+0.07(+0.60%)
Jan 02, 2003	11.36	11.36	11.36	11.36	734	-0.07(-0.60%)
Dec 31, 2002	11.43	11.43	11.43	11.43	367	+0.00(+0.00%)
Dec 30, 2002	11.43	11.43	11.43	11.43	1,102	-0.08(-0.71%)
Dec 27, 2002	11.51	11.51	11.51	11.51	1,837	+0.00(+0.00%)
Dec 26, 2002	11.70	11.70	11.51	11.51	5,144	+0.08(+0.71%)
Dec 24, 2002	11.43	11.43	11.43	11.43	0	+0.00(+0.00%)
Dec 23, 2002	11.43	11.43	11.43	11.43	0	+0.00(+0.00%)
Dec 20, 2002	11.44	11.44	11.43	11.43	4,409	-0.07(-0.59%)
Dec 19, 2002	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
Dec 18, 2002	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
Dec 17, 2002	11.50	11.50	11.50	11.50	1,102	+0.07(+0.59%)
Dec 16, 2002	11.37	11.40	11.37	11.43	7,348	+0.00(+0.00%)
Dec 13, 2002	11.43	11.43	11.43	11.43	16,167	+0.03(+0.24%)
Dec 12, 2002	11.43	11.43	11.39	11.40	4,776	+0.04(+0.34%)
Dec 11, 2002	11.37	11.37	11.37	11.37	1,469	-0.01(-0.05%)
Dec 10, 2002	11.37	11.37	11.37	11.37	0	+0.00(+0.00%)
Dec 09, 2002	11.37	11.37	11.37	11.37	0	+0.00(+0.00%)
Dec 06, 2002	11.37	11.37	11.37	11.37	1,837	-0.01(-0.05%)
Dec 05, 2002	11.38	11.38	11.38	11.38	1,837	-0.04(-0.36%)
Dec 04, 2002	11.42	11.42	11.42	11.42	0	+0.00(+0.00%)
Dec 03, 2002	11.42	11.42	11.42	11.42	6,613	+0.04(+0.36%)
Dec 02, 2002	11.38	11.38	11.38	11.38	367	-0.07(-0.60%)
Nov 27, 2002	11.44	11.44	11.44	11.44	734	-0.07(-0.59%)
Nov 26, 2002	11.51	11.51	11.51	11.51	734	+0.01(+0.12%)
Nov 25, 2002	11.50	11.50	11.50	11.50	3,306	+0.07(+0.59%)
Nov 22, 2002	11.43	11.43	11.43	11.43	1,102	-0.03(-0.24%)
Nov 21, 2002	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Nov 20, 2002	11.47	11.47	11.46	11.46	7,716	-0.07(-0.59%)
Nov 19, 2002	11.53	11.53	11.53	11.53	0	+0.00(+0.00%)
Nov 18, 2002	11.53	11.53	11.53	11.53	0	+0.00(+0.00%)
Nov 15, 2002	11.53	11.53	11.53	11.53	0	+0.00(+0.00%)
Nov 14, 2002	11.53	11.53	11.53	11.53	367	+0.10(+0.83%)
Nov 13, 2002	11.43	11.43	11.43	11.43	3,306	+0.00(+0.00%)
Nov 12, 2002	11.43	11.43	11.43	11.43	734	+0.00(+0.00%)
Nov 11, 2002	11.43	11.43	11.43	11.43	0	+0.00(+0.00%)
Nov 08, 2002	11.43	11.43	11.43	11.43	0	+0.00(+0.00%)
Nov 07, 2002	11.43	11.43	11.43	11.43	367	+0.05(+0.48%)
Nov 06, 2002	11.38	11.38	11.38	11.38	1,837	-0.06(-0.50%)
Nov 05, 2002	11.46	11.46	11.43	11.43	3,674	-0.09(-0.80%)
Nov 04, 2002	11.59	11.59	11.53	11.53	734	-0.04(-0.35%)
Nov 01, 2002	11.57	11.57	11.57	11.57	4,041	+0.07(+0.59%)
Oct 31, 2002	11.54	11.54	11.43	11.50	3,306	-0.05(-0.47%)
Oct 30, 2002	11.55	11.55	11.55	11.55	367	+0.07(+0.59%)
Oct 29, 2002	11.39	11.48	11.39	11.48	3,306	+0.04(+0.36%)
Oct 28, 2002	11.44	11.44	11.44	11.44	0	+0.00(+0.00%)
Oct 25, 2002	11.40	11.44	11.40	11.44	2,572	-0.01(-0.12%)
Oct 24, 2002	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Oct 23, 2002	11.43	11.46	11.43	11.46	1,469	+0.00(+0.00%)
Oct 22, 2002	11.46	11.46	11.46	11.46	367	+0.03(+0.24%)
Oct 21, 2002	11.48	11.48	11.39	11.43	3,306	+0.00(+0.00%)
Oct 18, 2002	11.29	11.43	11.29	11.43	6,613	+0.25(+2.19%)
Oct 17, 2002	11.26	11.26	11.19	11.19	734	-0.04(-0.39%)
Oct 16, 2002	11.23	11.23	11.23	11.23	734	+0.07(+0.61%)
Oct 15, 2002	11.17	11.23	11.16	11.16	551,158	+0.14(+1.26%)
Oct 14, 2002	11.02	11.02	11.02	11.02	24,985	+0.00(+0.00%)
Oct 11, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Oct 10, 2002	11.02	11.02	11.02	11.02	440,927	+0.00(+0.00%)
Oct 09, 2002	11.02	11.02	11.02	11.02	367	+0.00(+0.00%)
Oct 08, 2002	11.02	11.02	11.02	11.02	1,102	+0.07(+0.62%)
Oct 07, 2002	10.95	10.95	10.95	10.95	1,837	-0.07(-0.62%)
Oct 04, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Oct 03, 2002	10.95	11.02	10.95	11.02	1,469	+0.00(+0.00%)
Oct 02, 2002	11.02	11.02	11.02	11.02	367	-0.05(-0.49%)
Oct 01, 2002	11.08	11.08	11.08	11.08	0	+0.00(+0.00%)
Sep 30, 2002	11.08	11.08	11.08	11.08	367	-0.15(-1.33%)
Sep 27, 2002	11.23	11.23	11.23	11.23	0	+0.00(+0.00%)
Sep 26, 2002	11.23	11.23	11.23	11.23	0	+0.00(+0.00%)
Sep 25, 2002	11.16	11.23	11.16	11.23	4,041	+0.14(+1.23%)
Sep 24, 2002	10.95	11.09	10.95	11.09	1,469	+0.20(+1.87%)
Sep 23, 2002	10.89	10.89	10.89	10.89	0	+0.00(+0.00%)
Sep 20, 2002	10.89	10.89	10.89	10.89	0	+0.00(+0.00%)
Sep 19, 2002	10.95	10.95	10.89	10.89	2,939	-0.14(-1.23%)
Sep 18, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Sep 17, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Sep 16, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Sep 13, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Sep 12, 2002	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Sep 11, 2002	10.95	11.02	10.95	11.02	3,674	+0.11(+1.02%)
Sep 10, 2002	10.62	10.91	10.61	10.91	6,981	+0.30(+2.79%)
Sep 09, 2002	10.61	10.61	10.61	10.61	1,102	+0.00(+0.00%)
Sep 06, 2002	10.61	10.61	10.61	10.61	0	+0.00(+0.00%)
Sep 05, 2002	10.61	10.61	10.61	10.61	1,837	+0.00(+0.00%)
Sep 04, 2002	10.62	10.62	10.61	10.61	734	+0.00(+0.00%)
Sep 03, 2002	10.61	10.61	10.55	10.61	3,674	-0.07(-0.64%)
Aug 30, 2002	10.61	10.68	10.61	10.68	1,102	+0.19(+1.82%)
Aug 29, 2002	10.49	10.49	10.49	10.49	367	-0.05(-0.52%)
Aug 28, 2002	10.75	10.75	10.55	10.55	5,511	-0.34(-3.13%)
Aug 27, 2002	10.89	10.89	10.89	10.89	734	+0.00(+0.00%)
Aug 26, 2002	10.75	10.89	10.75	10.89	4,409	+0.20(+1.91%)
Aug 23, 2002	10.68	10.68	10.68	10.68	0	+0.00(+0.00%)
Aug 22, 2002	10.68	10.68	10.68	10.68	1,837	+0.14(+1.29%)
Aug 21, 2002	10.61	10.61	10.55	10.55	1,469	+0.04(+0.39%)
Aug 20, 2002	10.51	10.51	10.51	10.51	0	+0.23(+2.25%)
Aug 16, 2002	9.866	10.27	9.866	10.27	11,758	+0.54(+5.59%)
Aug 15, 2002	9.661	9.798	9.661	9.729	6,613	+0.20(+2.14%)
Aug 14, 2002	9.525	9.525	9.525	9.525	1,102	+0.08(+0.86%)
Aug 13, 2002	9.444	9.444	9.444	9.444	0	+0.00(+0.00%)
Aug 12, 2002	9.444	9.498	9.444	9.444	3,674	+0.05(+0.58%)
Aug 07, 2002	9.389	9.389	9.389	9.389	1,837	+0.00(+0.00%)
Aug 06, 2002	9.444	9.444	9.389	9.389	4,776	-0.11(-1.15%)
Aug 05, 2002	9.504	9.504	9.498	9.498	734	+0.01(+0.14%)
Aug 02, 2002	9.553	9.553	9.485	9.485	16,902	-0.14(-1.41%)
Aug 01, 2002	9.525	9.621	9.525	9.621	1,837	+0.16(+1.73%)
Jul 31, 2002	9.417	9.457	9.417	9.457	1,102	+0.11(+1.16%)
Jul 30, 2002	9.348	9.348	9.348	9.348	734	+0.07(+0.73%)
Jul 29, 2002	9.525	9.525	9.253	9.280	15,432	-0.27(-2.85%)
Jul 26, 2002	9.528	9.553	9.528	9.553	1,469	+0.03(+0.29%)
Jul 25, 2002	9.634	9.659	9.525	9.525	6,246	-0.11(-1.13%)
Jul 24, 2002	9.661	9.661	9.634	9.634	734	-0.07(-0.70%)
Jul 23, 2002	9.852	9.852	9.702	9.702	2,939	-0.15(-1.52%)
Jul 22, 2002	9.906	9.906	9.852	9.852	5,144	-0.12(-1.23%)
Jul 19, 2002	10.03	10.03	9.896	9.974	2,572	-0.18(-1.74%)
Jul 17, 2002	10.21	10.21	10.15	10.15	1,837	-0.15(-1.45%)
Jul 12, 2002	10.25	10.34	10.25	10.30	8,451	+0.03(+0.26%)
Jul 11, 2002	10.48	10.48	10.27	10.27	4,409	-0.27(-2.58%)
Jul 10, 2002	10.55	10.55	10.55	10.55	0	+0.00(+0.00%)
Jul 09, 2002	10.55	10.55	10.55	10.55	0	+0.00(+0.00%)
Jul 08, 2002	10.51	10.55	10.51	10.55	1,102	+0.04(+0.39%)
Jul 05, 2002	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Jul 04, 2002	10.51	10.51	10.51	10.51	734	+0.00(+0.00%)
Jul 03, 2002	10.51	10.51	10.51	10.51	734	-0.01(-0.13%)
Jul 02, 2002	10.52	10.52	10.52	10.52	734	+0.04(+0.39%)
Jul 01, 2002	10.48	10.48	10.48	10.48	0	+0.00(+0.00%)
Jun 28, 2002	10.53	10.53	10.48	10.48	1,102	-0.05(-0.52%)
Jun 27, 2002	10.59	10.59	10.53	10.53	1,837	-0.10(-0.92%)
Jun 26, 2002	10.70	10.70	10.63	10.63	2,204	-0.12(-1.11%)
Jun 25, 2002	10.75	10.75	10.75	10.75	17,269	-0.04(-0.38%)
Jun 21, 2002	10.79	10.79	10.79	10.79	1,837	-0.07(-0.63%)
Jun 20, 2002	10.86	10.86	10.86	10.86	33,804	+0.00(+0.00%)
Jun 19, 2002	10.86	10.86	10.86	10.86	1,837	-0.00(-0.03%)
Jun 18, 2002	10.87	10.87	10.86	10.86	1,837	-0.07(-0.60%)
Jun 17, 2002	10.86	10.93	10.86	10.93	4,041	+0.07(+0.63%)
Jun 14, 2002	10.86	10.86	10.86	10.86	1,102	-0.01(-0.13%)
Jun 12, 2002	11.01	11.01	10.87	10.87	5,144	-0.03(-0.25%)
Jun 11, 2002	10.86	10.90	10.86	10.90	1,837	+0.04(+0.38%)
Jun 10, 2002	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
Jun 07, 2002	10.86	10.86	10.86	10.86	404,183	+0.00(+0.00%)
Jun 06, 2002	10.86	10.86	10.86	10.86	5,879	+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.