Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	17.60	17.60	17.52	17.60	1,800	+0.10(+0.57%)
Jan 30, 2003	17.21	17.71	17.21	17.50	4,600	+0.28(+1.63%)
Jan 29, 2003	16.50	17.23	16.50	17.22	4,700	+0.67(+4.05%)
Jan 28, 2003	16.54	16.55	16.10	16.55	2,100	+0.10(+0.61%)
Jan 27, 2003	16.50	16.50	16.13	16.45	3,500	-0.10(-0.60%)
Jan 24, 2003	16.51	16.65	16.50	16.55	1,900	-0.10(-0.60%)
Jan 23, 2003	16.00	16.76	16.50	16.65	4,200	-0.05(-0.30%)
Jan 22, 2003	16.00	16.76	15.90	16.70	13,100	+0.95(+6.03%)
Jan 21, 2003	15.36	15.95	15.00	15.75	57,900	+0.29(+1.88%)
Jan 17, 2003	15.98	15.98	15.46	15.46	2,400	-0.28(-1.78%)
Jan 16, 2003	15.99	16.00	15.56	15.74	5,500	-0.25(-1.56%)
Jan 15, 2003	15.99	16.55	15.98	15.99	28,500	+0.00(+0.00%)
Jan 14, 2003	15.80	16.15	15.50	15.99	31,200	+0.24(+1.52%)
Jan 13, 2003	15.15	16.25	15.12	15.75	12,800	+0.75(+5.00%)
Jan 10, 2003	14.75	15.00	14.74	15.00	1,000	+0.25(+1.69%)
Jan 09, 2003	14.15	15.25	14.15	14.75	7,900	+0.49(+3.44%)
Jan 08, 2003	14.80	14.80	14.25	14.26	5,800	-0.74(-4.93%)
Jan 07, 2003	15.27	15.27	15.00	15.00	400	-0.20(-1.32%)
Jan 06, 2003	15.05	15.30	15.05	15.20	3,200	+0.21(+1.40%)
Jan 03, 2003	15.30	15.50	14.99	14.99	3,600	-0.56(-3.60%)
Jan 02, 2003	15.56	15.60	15.55	15.55	600	-0.29(-1.83%)
Dec 31, 2002	15.95	16.00	15.40	15.84	12,800	-0.11(-0.69%)
Dec 30, 2002	16.00	16.25	15.25	15.95	9,600	+0.20(+1.27%)
Dec 27, 2002	14.75	15.80	14.50	15.75	7,200	+1.25(+8.62%)
Dec 26, 2002	15.00	15.00	14.50	14.50	2,500	-0.36(-2.42%)
Dec 24, 2002	14.94	14.95	14.80	14.86	1,600	+0.35(+2.41%)
Dec 23, 2002	14.50	14.68	14.50	14.51	1,400	+0.15(+1.04%)
Dec 20, 2002	14.80	14.85	14.36	14.36	4,700	-0.27(-1.85%)
Dec 19, 2002	14.56	14.63	14.51	14.63	5,100	+0.17(+1.18%)
Dec 18, 2002	14.52	14.52	14.45	14.46	5,000	-0.14(-0.96%)
Dec 17, 2002	15.00	15.00	14.52	14.60	10,200	-0.65(-4.26%)
Dec 16, 2002	14.87	15.25	14.84	15.25	4,000	+0.40(+2.69%)
Dec 13, 2002	14.95	15.00	14.75	14.85	4,300	+0.05(+0.34%)
Dec 12, 2002	15.05	15.05	14.76	14.80	3,300	-0.45(-2.95%)
Dec 11, 2002	15.00	15.25	14.76	15.25	1,800	+0.24(+1.60%)
Dec 10, 2002	15.02	15.03	15.01	15.01	2,200	-0.09(-0.60%)
Dec 09, 2002	15.17	15.20	15.10	15.10	1,100	+0.08(+0.53%)
Dec 06, 2002	15.36	15.36	15.02	15.02	1,500	-0.38(-2.47%)
Dec 05, 2002	15.40	15.40	15.40	15.40	1,000	-0.21(-1.35%)
Dec 04, 2002	15.88	15.98	15.61	15.61	1,100	-0.27(-1.70%)
Dec 03, 2002	16.48	16.48	15.87	15.88	1,500	-0.62(-3.76%)
Dec 02, 2002	16.45	16.50	16.45	16.50	2,000	+0.25(+1.54%)
Nov 29, 2002	16.30	16.30	16.10	16.25	1,300	-0.02(-0.12%)
Nov 27, 2002	16.21	16.42	16.00	16.27	2,500	+0.06(+0.37%)
Nov 26, 2002	15.87	16.21	15.75	16.21	4,200	+0.35(+2.21%)
Nov 25, 2002	15.86	15.86	15.86	15.86	0	+0.00(+0.00%)
Nov 22, 2002	15.51	15.86	15.51	15.86	2,400	+0.15(+0.95%)
Nov 21, 2002	15.41	15.71	15.41	15.71	700	+0.30(+1.95%)
Nov 20, 2002	15.22	15.41	15.22	15.41	1,000	+0.26(+1.72%)
Nov 19, 2002	15.00	15.15	15.00	15.15	3,800	+0.15(+1.00%)
Nov 18, 2002	16.00	16.00	15.00	15.00	4,600	-0.80(-5.06%)
Nov 15, 2002	15.51	15.80	15.40	15.80	1,900	+0.14(+0.89%)
Nov 14, 2002	15.75	15.75	15.31	15.66	2,500	+0.10(+0.64%)
Nov 13, 2002	15.53	15.56	15.53	15.56	300	+0.03(+0.19%)
Nov 12, 2002	15.47	15.53	15.30	15.53	1,900	+0.07(+0.45%)
Nov 11, 2002	15.51	15.51	15.41	15.46	1,500	-0.16(-1.02%)
Nov 08, 2002	15.83	15.83	15.62	15.62	3,300	-0.07(-0.45%)
Nov 07, 2002	15.75	15.76	15.69	15.69	800	-0.06(-0.38%)
Nov 06, 2002	15.95	15.99	15.75	15.75	1,300	-0.05(-0.32%)
Nov 05, 2002	15.74	15.80	15.74	15.80	2,100	+0.06(+0.38%)
Nov 04, 2002	15.80	15.80	15.62	15.74	9,100	+0.01(+0.06%)
Nov 01, 2002	15.54	15.73	15.00	15.73	1,900	-0.01(-0.06%)
Oct 31, 2002	16.00	16.00	15.50	15.74	2,200	-0.01(-0.06%)
Oct 30, 2002	16.00	16.00	15.75	15.75	700	-0.22(-1.38%)
Oct 29, 2002	15.76	15.97	15.76	15.97	500	+0.21(+1.33%)
Oct 28, 2002	15.76	15.76	15.76	15.76	100	+0.06(+0.38%)
Oct 25, 2002	15.60	15.70	15.00	15.70	3,600	-0.05(-0.32%)
Oct 24, 2002	15.75	16.00	15.75	15.75	160,000	+0.05(+0.32%)
Oct 23, 2002	14.73	15.70	14.73	15.70	1,400	+0.75(+5.02%)
Oct 22, 2002	14.35	14.95	14.31	14.95	7,500	+0.70(+4.91%)
Oct 21, 2002	14.80	14.80	13.75	14.25	12,000	-0.75(-5.00%)
Oct 18, 2002	16.70	16.70	14.35	15.00	17,600	-1.74(-10.39%)
Oct 17, 2002	17.75	17.75	16.50	16.74	4,400	-1.01(-5.69%)
Oct 16, 2002	17.94	17.97	17.60	17.75	1,700	+0.06(+0.34%)
Oct 15, 2002	18.00	18.25	17.45	17.69	4,700	-0.26(-1.45%)
Oct 14, 2002	17.95	17.95	17.95	17.95	400	+0.20(+1.13%)
Oct 11, 2002	17.66	17.75	17.66	17.75	200	+0.00(+0.00%)
Oct 10, 2002	17.50	17.75	17.50	17.75	700	+0.00(+0.00%)
Oct 09, 2002	17.88	17.89	17.50	17.75	3,400	+0.03(+0.17%)
Oct 08, 2002	17.59	17.72	17.50	17.72	800	+0.00(+0.00%)
Oct 07, 2002	17.72	17.72	17.72	17.72	200	+0.02(+0.11%)
Oct 04, 2002	17.30	17.70	17.30	17.70	2,500	-0.10(-0.56%)
Oct 03, 2002	17.50	17.80	17.50	17.80	2,000	+0.45(+2.59%)
Oct 02, 2002	17.95	18.00	17.35	17.35	9,300	-0.83(-4.57%)
Oct 01, 2002	18.22	18.22	18.03	18.18	1,400	+0.18(+1.00%)
Sep 30, 2002	18.00	18.00	18.00	18.00	100	-0.05(-0.28%)
Sep 27, 2002	18.05	18.10	17.87	18.05	20,000	-0.15(-0.82%)
Sep 26, 2002	17.98	18.20	17.98	18.20	400	+0.32(+1.79%)
Sep 25, 2002	17.75	18.00	17.75	17.88	2,500	-0.02(-0.11%)
Sep 24, 2002	18.06	18.06	17.85	17.90	1,500	-0.10(-0.56%)
Sep 23, 2002	18.13	18.13	18.00	18.00	1,000	-0.10(-0.55%)
Sep 20, 2002	18.05	18.10	17.85	18.10	5,100	+0.10(+0.56%)
Sep 19, 2002	18.25	18.25	18.00	18.00	1,900	-0.55(-2.96%)
Sep 18, 2002	18.35	18.55	18.35	18.55	300	+0.11(+0.60%)
Sep 17, 2002	18.50	18.50	18.26	18.44	800	-0.41(-2.18%)
Sep 16, 2002	18.85	18.85	18.84	18.85	40,000	+0.00(+0.00%)
Sep 13, 2002	18.85	18.85	18.85	18.85	300	+0.45(+2.45%)
Sep 12, 2002	18.95	18.98	18.40	18.40	1,300	-0.25(-1.34%)
Sep 11, 2002	18.65	18.65	18.65	18.65	100	-0.06(-0.32%)
Sep 10, 2002	18.70	18.71	18.50	18.71	1,300	-0.24(-1.27%)
Sep 09, 2002	18.90	18.95	18.75	18.95	500	+0.44(+2.38%)
Sep 06, 2002	18.50	18.51	18.50	18.51	700	+0.31(+1.70%)
Sep 05, 2002	18.00	18.25	18.00	18.20	1,000	-0.05(-0.27%)
Sep 04, 2002	18.00	18.25	17.90	18.25	400	+0.30(+1.67%)
Sep 03, 2002	18.75	18.75	17.50	17.95	2,600	-1.00(-5.28%)
Aug 30, 2002	18.75	18.98	18.75	18.95	100,000	-0.05(-0.26%)
Aug 29, 2002	19.00	19.00	19.00	19.00	100	+0.25(+1.33%)
Aug 28, 2002	18.98	18.98	18.75	18.75	500	+0.00(+0.00%)
Aug 27, 2002	18.99	18.99	18.75	18.75	600	-0.15(-0.79%)
Aug 26, 2002	18.90	18.90	18.90	18.90	50,000	-0.05(-0.26%)
Aug 23, 2002	18.15	18.95	18.15	18.95	1,200	+0.71(+3.89%)
Aug 22, 2002	18.00	18.24	17.75	18.24	2,900	+0.00(+0.00%)
Aug 21, 2002	18.10	18.24	18.10	18.24	1,800	+0.26(+1.45%)
Aug 20, 2002	17.85	18.00	17.85	17.98	600	-0.22(-1.21%)
Aug 16, 2002	18.05	18.20	18.05	18.20	300	+0.00(+0.00%)
Aug 15, 2002	18.20	18.20	18.20	18.20	0	+0.00(+0.00%)
Aug 14, 2002	17.95	18.20	17.95	18.20	700	+0.35(+1.96%)
Aug 13, 2002	18.00	18.00	17.85	17.85	1,200	-0.15(-0.83%)
Aug 12, 2002	18.00	18.00	18.00	18.00	100	-0.50(-2.70%)
Aug 07, 2002	18.50	18.50	18.35	18.50	1,700	-0.25(-1.33%)
Aug 06, 2002	18.30	18.75	18.25	18.75	2,200	+0.50(+2.74%)
Aug 05, 2002	18.25	18.25	18.25	18.25	100	-0.15(-0.82%)
Aug 02, 2002	18.25	18.50	18.25	18.40	600	+0.40(+2.22%)
Aug 01, 2002	18.00	18.00	18.00	18.00	200	+0.00(+0.00%)
Jul 31, 2002	18.50	18.75	18.00	18.00	2,300	+0.00(+0.00%)
Jul 30, 2002	18.00	18.00	17.90	18.00	3,600	+0.25(+1.41%)
Jul 29, 2002	17.50	17.75	17.50	17.75	1,400	+0.25(+1.43%)
Jul 26, 2002	17.25	17.50	17.25	17.50	2,400	+0.00(+0.00%)
Jul 25, 2002	17.50	17.50	17.50	17.50	800	+0.00(+0.00%)
Jul 24, 2002	17.10	17.50	16.50	17.50	2,600	+0.45(+2.64%)
Jul 23, 2002	17.75	17.75	16.90	17.05	3,100	-0.95(-5.28%)
Jul 22, 2002	18.11	18.11	17.75	18.00	2,200	-0.40(-2.17%)
Jul 19, 2002	18.25	18.75	18.25	18.40	2,000	-0.60(-3.16%)
Jul 17, 2002	18.90	19.15	18.25	19.00	2,100	+0.10(+0.53%)
Jul 12, 2002	19.00	19.00	18.90	18.90	500	-0.29(-1.51%)
Jul 11, 2002	19.00	19.50	19.00	19.19	1,300	+0.19(+1.00%)
Jul 10, 2002	19.11	19.50	18.50	19.00	2,300	-0.11(-0.58%)
Jul 09, 2002	19.43	19.43	19.11	19.11	1,200	-0.14(-0.73%)
Jul 08, 2002	19.40	19.40	19.25	19.25	1,400	-0.35(-1.79%)
Jul 05, 2002	19.60	19.60	19.60	19.60	700	+0.01(+0.05%)
Jul 04, 2002	19.55	19.59	19.40	19.59	1,300	+0.00(+0.00%)
Jul 03, 2002	19.55	19.59	19.40	19.59	1,300	+0.04(+0.20%)
Jul 02, 2002	19.40	19.59	19.40	19.55	700	+0.04(+0.21%)
Jul 01, 2002	20.35	20.35	19.50	19.51	1,500	-0.69(-3.42%)
Jun 28, 2002	20.39	20.64	20.00	20.20	31,600	-0.44(-2.13%)
Jun 27, 2002	20.68	20.68	20.18	20.64	2,900	-0.06(-0.29%)
Jun 26, 2002	20.80	20.80	20.25	20.70	2,300	+0.04(+0.19%)
Jun 25, 2002	20.72	20.95	20.51	20.66	3,800	+0.41(+2.02%)
Jun 21, 2002	20.35	20.50	20.03	20.25	2,800	+0.00(+0.00%)
Jun 20, 2002	20.00	20.50	20.00	20.25	5,100	+0.49(+2.48%)
Jun 19, 2002	20.15	20.15	19.76	19.76	1,600	-0.48(-2.37%)
Jun 18, 2002	19.76	20.24	19.76	20.24	500	+0.24(+1.20%)
Jun 17, 2002	20.00	20.00	20.00	20.00	1,800	-0.26(-1.28%)
Jun 14, 2002	20.25	20.26	20.25	20.26	300	-0.74(-3.52%)
Jun 12, 2002	20.77	21.00	20.50	21.00	1,700	+0.25(+1.20%)
Jun 11, 2002	19.75	20.75	19.65	20.75	2,700	+1.25(+6.41%)
Jun 10, 2002	19.50	19.50	19.50	19.50	100	+0.25(+1.30%)
Jun 07, 2002	19.16	19.25	19.16	19.25	300	+0.10(+0.52%)
Jun 06, 2002	19.10	19.50	19.10	19.15	1,800	-0.10(-0.52%)
Jun 05, 2002	19.25	19.25	19.10	19.25	1,700	+0.20(+1.05%)
May 31, 2002	19.45	19.45	19.00	19.05	6,500	-1.20(-5.93%)
May 28, 2002	20.20	20.50	19.50	20.25	8,300	-0.02(-0.10%)
May 27, 2002	20.65	20.65	20.27	20.27	1,000	+0.00(+0.00%)
May 24, 2002	20.65	20.65	20.27	20.27	1,000	-0.57(-2.74%)
May 23, 2002	20.92	20.92	20.65	20.84	3,400	-0.15(-0.71%)
May 22, 2002	21.45	21.74	20.75	20.99	7,600	-0.71(-3.27%)
May 21, 2002	22.15	22.49	21.70	21.70	4,000	-0.54(-2.43%)
May 20, 2002	22.24	22.24	22.24	22.24	0	+0.00(+0.00%)
May 17, 2002	21.49	22.24	21.49	22.24	8,100	+0.75(+3.49%)
May 16, 2002	21.48	21.49	21.48	21.49	1,300	+0.04(+0.19%)
May 15, 2002	21.48	21.48	21.45	21.45	2,300	+0.05(+0.23%)
May 14, 2002	21.49	21.49	21.35	21.40	500	-0.09(-0.42%)
May 13, 2002	21.25	21.49	21.25	21.49	200	+0.24(+1.13%)
May 10, 2002	21.25	21.25	21.25	21.25	100	+0.00(+0.00%)
May 09, 2002	21.25	21.25	21.25	21.25	400	-0.23(-1.07%)
May 08, 2002	21.25	21.48	21.25	21.48	400	+0.23(+1.08%)
May 07, 2002	21.20	21.25	21.20	21.25	200	+0.25(+1.19%)
May 06, 2002	20.50	21.00	20.50	21.00	1,300	+0.50(+2.44%)
May 03, 2002	20.75	20.75	20.50	20.50	1,900	-0.49(-2.33%)
May 02, 2002	21.00	21.00	20.50	20.99	1,800	-0.24(-1.13%)
May 01, 2002	21.00	21.23	21.00	21.23	700	-0.17(-0.79%)
Apr 30, 2002	21.00	21.40	21.00	21.40	150,000	-0.09(-0.42%)
Apr 29, 2002	20.75	21.49	20.75	21.49	2,300	+0.74(+3.57%)
Apr 26, 2002	22.00	22.00	20.75	20.75	2,900	-1.25(-5.68%)
Apr 25, 2002	22.50	22.74	22.00	22.00	1,600	-0.75(-3.30%)
Apr 24, 2002	21.74	22.75	21.65	22.75	4,300	+1.25(+5.81%)
Apr 23, 2002	21.50	21.50	21.50	21.50	100	+0.00(+0.00%)
Apr 22, 2002	21.95	21.95	21.50	21.50	1,400	-0.45(-2.05%)
Apr 19, 2002	21.95	21.95	21.95	21.95	300	+0.00(+0.00%)
Apr 18, 2002	22.00	22.00	21.95	21.95	500	+0.20(+0.92%)
Apr 17, 2002	21.75	21.75	21.75	21.75	200	-0.25(-1.14%)
Apr 16, 2002	22.24	22.39	22.00	22.00	1,300	+0.01(+0.05%)
Apr 15, 2002	21.99	21.99	21.99	21.99	400	+0.24(+1.10%)
Apr 12, 2002	21.50	21.75	21.50	21.75	300	+0.55(+2.59%)
Apr 11, 2002	21.00	21.24	21.00	21.20	400	+0.41(+1.97%)
Apr 10, 2002	20.49	20.79	20.00	20.79	13,000	+0.30(+1.46%)
Apr 09, 2002	20.49	20.49	20.49	20.49	200	+0.00(+0.00%)
Apr 08, 2002	20.49	20.49	20.49	20.49	30,000	+0.00(+0.00%)
Apr 05, 2002	20.49	20.49	20.49	20.49	100	+0.04(+0.20%)
Apr 04, 2002	20.45	20.45	20.45	20.45	100	+0.45(+2.25%)
Apr 03, 2002	20.00	20.00	20.00	20.00	0	+0.00(+0.00%)
Apr 02, 2002	20.30	20.44	20.00	20.00	1,600	-0.40(-1.96%)
Apr 01, 2002	20.25	20.49	20.25	20.40	500	-0.10(-0.49%)
Mar 29, 2002	20.50	20.50	20.40	20.50	1,900	+0.00(+0.00%)
Mar 28, 2002	20.50	20.50	20.40	20.50	1,900	-0.15(-0.73%)
Mar 27, 2002	20.75	20.75	20.50	20.65	1,900	-0.35(-1.67%)
Mar 26, 2002	20.90	21.00	20.90	21.00	900	+0.35(+1.69%)
Mar 25, 2002	21.50	21.50	20.65	20.65	800	-1.10(-5.06%)
Mar 22, 2002	22.00	22.00	21.75	21.75	400	+0.01(+0.05%)
Mar 21, 2002	21.43	21.75	21.43	21.74	2,600	+0.56(+2.64%)
Mar 20, 2002	21.18	21.18	21.18	21.18	0	+0.00(+0.00%)
Mar 19, 2002	20.99	21.18	20.99	21.18	600	+0.43(+2.07%)
Mar 18, 2002	21.00	21.15	20.75	20.75	700	-0.05(-0.24%)
Mar 15, 2002	21.40	21.40	20.75	20.80	5,100	-1.20(-5.45%)
Mar 14, 2002	22.00	22.00	22.00	22.00	100	+0.25(+1.15%)
Mar 13, 2002	21.50	21.75	21.50	21.75	1,800	+0.50(+2.35%)
Mar 12, 2002	21.25	21.25	21.25	21.25	500	+0.25(+1.19%)
Mar 11, 2002	21.00	21.00	21.00	21.00	800	-0.25(-1.18%)
Mar 08, 2002	21.25	21.25	21.25	21.25	800	+0.00(+0.00%)
Mar 07, 2002	21.25	21.25	21.25	21.25	800	-0.25(-1.16%)
Mar 06, 2002	21.20	21.50	21.20	21.50	200	+0.15(+0.70%)
Mar 05, 2002	21.35	21.35	21.35	21.35	700	-0.15(-0.70%)
Mar 04, 2002	21.75	21.75	21.50	21.50	700	+0.00(+0.00%)
Mar 01, 2002	21.50	21.50	21.50	21.50	100	+0.49(+2.33%)
Feb 28, 2002	21.01	21.01	21.01	21.01	100	+0.01(+0.05%)
Feb 27, 2002	21.05	21.05	21.00	21.00	1,700	-0.29(-1.36%)
Feb 26, 2002	21.00	21.29	21.00	21.29	1,000	+0.79(+3.85%)
Feb 25, 2002	20.00	20.50	20.00	20.50	46,900	-1.00(-4.65%)
Feb 22, 2002	22.65	22.65	21.50	21.50	7,100	-0.90(-4.02%)
Feb 21, 2002	22.40	22.40	22.40	22.40	100	-0.04(-0.18%)
Feb 20, 2002	22.00	22.44	22.00	22.44	1,500	+0.24(+1.08%)
Feb 19, 2002	22.50	22.50	22.20	22.20	600	-0.50(-2.20%)
Feb 18, 2002	22.70	22.70	22.70	22.70	300	+0.00(+0.00%)
Feb 15, 2002	22.70	22.70	22.70	22.70	300	+0.20(+0.89%)
Feb 14, 2002	22.50	22.52	22.50	22.50	500	-0.20(-0.88%)
Feb 13, 2002	22.50	22.70	22.50	22.70	400	-0.05(-0.22%)
Feb 12, 2002	22.50	22.75	22.50	22.75	600	-0.05(-0.22%)
Feb 11, 2002	24.15	24.15	22.80	22.80	5,600	-1.45(-5.98%)
Feb 08, 2002	24.25	24.25	24.25	24.25	100	+0.24(+1.00%)
Feb 07, 2002	24.40	24.40	24.00	24.01	1,600	-0.49(-2.00%)
Feb 06, 2002	24.51	24.60	24.50	24.50	300	-0.10(-0.41%)
Feb 05, 2002	24.60	24.60	24.60	24.60	0	+0.00(+0.00%)
Feb 04, 2002	24.60	24.60	24.60	24.60	500	-0.12(-0.49%)

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.