Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.950	6.950	6.950	6.950	0	-0.30(-4.14%)
Apr 29, 2003	7.250	7.250	7.250	7.250	0	+0.25(+3.57%)
Apr 28, 2003	7.000	7.000	7.000	7.000	0	-0.30(-4.11%)
Apr 25, 2003	7.300	7.300	7.300	7.300	0	-0.30(-3.95%)
Apr 24, 2003	7.600	7.600	7.600	7.600	0	+0.25(+3.40%)
Apr 23, 2003	7.350	7.350	7.350	7.350	0	+0.05(+0.68%)
Apr 21, 2003	7.300	7.300	7.300	7.300	0	+0.20(+2.82%)
Apr 17, 2003	7.100	7.100	7.100	7.100	0	+0.05(+0.71%)
Apr 16, 2003	7.050	7.050	7.050	7.050	0	-0.15(-2.08%)
Apr 15, 2003	7.200	7.200	7.200	7.200	0	+0.30(+4.35%)
Apr 14, 2003	6.900	6.900	6.900	6.900	0	+0.15(+2.22%)
Apr 11, 2003	6.750	6.750	6.750	6.750	0	-0.15(-2.17%)
Apr 10, 2003	6.900	6.900	6.900	6.900	0	-0.15(-2.13%)
Apr 09, 2003	7.050	7.050	7.050	7.050	0	+0.00(+0.00%)
Apr 08, 2003	7.050	7.050	7.050	7.050	0	+0.20(+2.92%)
Apr 07, 2003	6.850	6.850	6.850	6.850	0	+0.20(+3.01%)
Apr 04, 2003	6.650	6.650	6.650	6.650	0	+0.15(+2.31%)
Apr 03, 2003	6.500	6.500	6.500	6.500	0	+0.05(+0.78%)
Apr 02, 2003	6.450	6.450	6.450	6.450	0	+0.20(+3.20%)
Apr 01, 2003	6.250	6.250	6.250	6.250	0	-0.45(-6.72%)
Mar 31, 2003	6.700	6.700	6.700	6.700	0	-0.05(-0.74%)
Mar 28, 2003	6.750	6.750	6.750	6.750	0	-0.10(-1.46%)
Mar 27, 2003	6.850	6.850	6.850	6.850	0	-0.05(-0.72%)
Mar 26, 2003	6.900	6.900	6.900	6.900	0	+0.05(+0.73%)
Mar 25, 2003	6.850	6.850	6.850	6.850	0	-0.21(-2.97%)
Mar 24, 2003	7.060	7.060	7.060	7.060	0	+0.31(+4.59%)
Mar 21, 2003	6.750	6.750	6.750	6.750	0	-0.10(-1.46%)
Mar 20, 2003	6.850	6.850	6.850	6.850	0	+0.05(+0.74%)
Mar 19, 2003	6.800	6.800	6.800	6.800	0	+0.15(+2.26%)
Mar 18, 2003	6.650	6.650	6.650	6.650	0	+0.15(+2.31%)
Mar 17, 2003	6.500	6.500	6.500	6.500	0	+0.10(+1.56%)
Mar 14, 2003	6.400	6.400	6.400	6.400	0	-0.10(-1.54%)
Mar 13, 2003	6.500	6.500	6.500	6.500	0	-0.05(-0.76%)
Mar 12, 2003	6.550	6.550	6.550	6.550	0	-0.55(-7.75%)
Mar 11, 2003	7.100	7.100	7.100	7.100	0	-0.40(-5.33%)
Mar 07, 2003	7.500	7.500	7.500	7.500	0	-0.10(-1.32%)
Mar 06, 2003	7.600	7.600	7.600	7.600	0	+0.00(+0.00%)
Mar 05, 2003	7.600	7.600	7.600	7.600	0	+0.00(+0.00%)
Mar 04, 2003	7.600	7.600	7.600	7.600	0	+0.00(+0.00%)
Mar 03, 2003	7.600	7.600	7.600	7.600	0	+0.00(+0.00%)
Feb 28, 2003	7.600	7.600	7.600	7.600	0	+0.00(+0.00%)
Feb 27, 2003	7.600	7.600	7.600	7.600	0	-0.10(-1.30%)
Feb 26, 2003	7.700	7.700	7.700	7.700	0	-0.20(-2.53%)
Feb 25, 2003	7.900	7.900	7.900	7.900	0	-0.10(-1.25%)
Feb 24, 2003	8.000	8.000	8.000	8.000	0	+0.15(+1.91%)
Feb 21, 2003	7.850	7.850	7.850	7.850	0	+0.25(+3.29%)
Feb 20, 2003	7.600	7.600	7.600	7.600	0	+0.05(+0.66%)
Feb 19, 2003	7.550	7.550	7.550	7.550	0	-0.16(-2.08%)
Feb 18, 2003	7.710	7.710	7.710	7.710	0	+0.36(+4.90%)
Feb 14, 2003	7.350	7.350	7.350	7.350	0	-0.15(-2.00%)
Feb 13, 2003	7.500	7.500	7.500	7.500	0	-0.40(-5.06%)
Feb 12, 2003	7.900	7.900	7.900	7.900	0	+0.10(+1.28%)
Feb 11, 2003	7.800	7.800	7.800	7.800	0	+0.00(+0.00%)
Feb 10, 2003	7.800	7.800	7.800	7.800	0	-0.10(-1.27%)
Feb 07, 2003	7.900	7.900	7.900	7.900	0	-0.25(-3.07%)
Feb 06, 2003	8.150	8.150	8.150	8.150	0	+0.25(+3.16%)
Feb 05, 2003	7.900	7.900	7.900	7.900	0	-0.15(-1.86%)
Jan 30, 2003	8.050	8.050	8.050	8.050	0	+0.30(+3.87%)
Jan 23, 2003	7.750	7.750	7.750	7.750	0	-0.05(-0.64%)
Jan 22, 2003	7.800	7.800	7.800	7.800	0	-0.10(-1.27%)
Jan 21, 2003	7.900	7.900	7.900	7.900	0	-0.20(-2.47%)
Jan 17, 2003	8.100	8.100	8.100	8.100	0	+0.40(+5.19%)
Jan 16, 2003	7.700	7.700	7.700	7.700	0	-0.25(-3.14%)
Jan 15, 2003	7.950	7.950	7.950	7.950	0	+0.20(+2.58%)
Jan 14, 2003	7.750	7.750	7.750	7.750	0	+0.05(+0.65%)
Jan 13, 2003	7.700	7.700	7.700	7.700	0	+0.20(+2.67%)
Jan 10, 2003	7.500	7.500	7.500	7.500	0	-0.05(-0.66%)
Jan 09, 2003	7.550	7.550	7.550	7.550	0	-0.35(-4.43%)
Jan 08, 2003	7.900	7.900	7.900	7.900	0	+0.00(+0.00%)
Jan 07, 2003	8.050	7.950	7.650	7.900	43,900	+0.55(+7.48%)
Jan 02, 2003	7.350	7.350	7.350	7.350	0	+0.15(+2.08%)
Dec 31, 2002	7.200	7.200	7.200	7.200	0	+0.05(+0.70%)
Dec 27, 2002	7.150	7.150	7.150	7.150	0	-0.15(-2.05%)
Dec 26, 2002	7.300	7.300	7.300	7.300	0	+0.00(+0.00%)
Dec 24, 2002	7.100	7.400	7.100	7.300	94,200	+0.00(+0.00%)
Dec 23, 2002	7.300	7.300	7.300	7.300	0	+0.05(+0.69%)
Dec 20, 2002	7.250	7.250	7.250	7.250	0	+0.05(+0.69%)
Dec 19, 2002	7.200	7.200	7.200	7.200	0	-0.80(-10.00%)
Dec 18, 2002	8.000	8.000	8.000	8.000	0	+0.35(+4.58%)
Dec 17, 2002	7.650	7.650	7.650	7.650	0	+0.00(+0.00%)
Dec 16, 2002	7.650	7.650	7.650	7.650	0	-0.20(-2.55%)
Dec 13, 2002	7.850	7.850	7.850	7.850	0	-0.15(-1.88%)
Dec 12, 2002	8.000	8.000	8.000	8.000	0	+0.00(+0.00%)
Dec 11, 2002	8.000	8.000	8.000	8.000	0	+0.00(+0.00%)
Dec 10, 2002	8.000	8.000	8.000	8.000	0	+0.00(+0.00%)
Dec 09, 2002	8.000	8.000	8.000	8.000	0	-0.05(-0.62%)
Dec 06, 2002	8.050	8.050	8.050	8.050	0	-0.30(-3.59%)
Dec 05, 2002	8.350	8.350	8.350	8.350	0	+0.45(+5.70%)
Dec 04, 2002	7.900	7.900	7.900	7.900	0	-0.35(-4.24%)
Dec 03, 2002	8.250	8.250	8.250	8.250	0	-0.10(-1.20%)
Dec 02, 2002	8.350	8.350	8.350	8.350	0	+0.50(+6.37%)
Nov 27, 2002	7.850	8.100	7.700	7.850	39,100	+0.05(+0.64%)
Nov 26, 2002	7.800	7.800	7.800	7.800	0	-0.25(-3.11%)
Nov 25, 2002	8.050	8.050	8.050	8.050	0	+0.25(+3.21%)
Nov 22, 2002	7.800	7.800	7.800	7.800	0	-0.05(-0.64%)
Nov 21, 2002	7.850	7.850	7.850	7.850	0	-0.05(-0.63%)
Nov 20, 2002	7.900	7.900	7.900	7.900	0	+0.10(+1.28%)
Nov 19, 2002	7.800	7.800	7.800	7.800	0	+0.00(+0.00%)
Nov 18, 2002	7.800	7.800	7.800	7.800	0	+0.05(+0.65%)
Nov 15, 2002	7.750	7.750	7.750	7.750	0	+0.20(+2.65%)
Nov 14, 2002	7.550	7.550	7.550	7.550	0	-0.20(-2.58%)
Nov 13, 2002	7.750	7.750	7.750	7.750	0	+0.35(+4.73%)
Nov 12, 2002	7.400	7.400	7.400	7.400	0	-0.05(-0.67%)
Nov 11, 2002	7.450	7.450	7.450	7.450	0	+0.00(+0.00%)
Nov 08, 2002	7.450	7.450	7.450	7.450	0	-0.35(-4.49%)
Nov 07, 2002	7.800	7.800	7.800	7.800	0	-0.35(-4.29%)
Nov 06, 2002	8.150	8.150	8.150	8.150	0	+0.05(+0.62%)
Nov 05, 2002	8.100	8.100	8.100	8.100	0	+0.35(+4.52%)
Nov 04, 2002	7.750	7.750	7.750	7.750	0	+0.00(+0.00%)
Nov 01, 2002	7.750	7.750	7.750	7.750	0	+0.65(+9.15%)
Oct 31, 2002	7.100	7.100	7.100	7.100	0	-0.15(-2.07%)
Oct 30, 2002	7.250	7.250	7.250	7.250	0	-0.50(-6.45%)
Oct 29, 2002	7.750	7.750	7.750	7.750	0	+0.35(+4.73%)
Oct 28, 2002	7.400	7.400	7.400	7.400	0	+0.40(+5.71%)
Oct 25, 2002	7.000	7.000	7.000	7.000	0	-0.40(-5.41%)
Oct 24, 2002	7.400	7.400	7.400	7.400	0	-0.45(-5.73%)
Oct 23, 2002	7.850	7.850	7.850	7.850	0	-0.35(-4.27%)
Oct 22, 2002	8.200	8.200	8.200	8.200	0	+0.10(+1.23%)
Oct 21, 2002	8.100	8.100	8.100	8.100	0	+0.00(+0.00%)
Oct 18, 2002	8.100	8.100	8.100	8.100	0	+0.25(+3.18%)
Oct 17, 2002	7.850	7.850	7.850	7.850	0	+0.00(+0.00%)
Oct 16, 2002	7.850	7.850	7.850	7.850	0	+0.60(+8.28%)
Oct 15, 2002	7.250	7.250	7.250	7.250	0	-0.10(-1.36%)
Oct 14, 2002	7.350	7.350	7.350	7.350	0	+0.65(+9.70%)
Oct 11, 2002	6.700	6.700	6.700	6.700	0	+0.10(+1.52%)
Oct 10, 2002	6.600	6.600	6.600	6.600	0	-0.25(-3.65%)
Oct 09, 2002	6.850	6.850	6.850	6.850	0	-0.30(-4.20%)
Oct 08, 2002	7.150	7.150	7.150	7.150	0	+0.10(+1.42%)
Oct 07, 2002	7.050	7.050	7.050	7.050	0	-0.25(-3.42%)
Oct 04, 2002	7.300	7.300	7.300	7.300	0	-0.45(-5.81%)
Oct 03, 2002	7.750	7.750	7.750	7.750	0	+0.40(+5.44%)
Oct 02, 2002	7.350	7.350	7.350	7.350	0	+0.20(+2.80%)
Oct 01, 2002	7.150	7.150	7.150	7.150	0	-0.50(-6.54%)
Sep 30, 2002	7.650	7.650	7.650	7.650	0	+0.15(+2.00%)
Sep 27, 2002	7.500	7.500	7.500	7.500	0	+0.20(+2.74%)
Sep 26, 2002	7.300	7.300	7.300	7.300	0	+0.15(+2.10%)
Sep 25, 2002	7.150	7.150	7.150	7.150	0	-0.30(-4.03%)
Sep 24, 2002	7.450	7.450	7.450	7.450	0	-0.56(-7.04%)
Sep 23, 2002	8.014	8.014	8.014	8.014	0	+0.21(+2.75%)
Sep 20, 2002	7.800	7.800	7.800	7.800	0	-0.45(-5.45%)
Sep 19, 2002	8.250	8.250	7.900	8.250	27,900	+0.00(+0.00%)
Sep 18, 2002	8.250	8.250	8.250	8.250	0	-0.40(-4.62%)
Sep 17, 2002	8.650	8.650	8.650	8.650	0	+0.00(+0.00%)
Sep 16, 2002	8.650	8.650	8.650	8.650	0	-0.05(-0.57%)
Sep 13, 2002	8.700	8.700	8.700	8.700	0	-0.40(-4.40%)
Sep 12, 2002	9.100	9.100	9.100	9.100	0	+0.30(+3.41%)
Sep 11, 2002	8.800	8.800	8.800	8.800	0	+0.40(+4.76%)
Sep 10, 2002	8.400	8.400	8.400	8.400	0	-0.20(-2.33%)
Sep 09, 2002	8.600	8.600	8.600	8.600	0	-0.05(-0.58%)
Sep 06, 2002	8.650	8.650	8.650	8.650	0	+0.15(+1.76%)
Sep 05, 2002	8.500	8.500	8.500	8.500	0	+0.20(+2.41%)
Sep 04, 2002	8.300	8.300	8.300	8.300	0	-0.70(-7.78%)
Sep 03, 2002	9.000	9.000	9.000	9.000	0	-0.15(-1.64%)
Aug 30, 2002	9.150	9.150	9.150	9.150	0	-0.05(-0.54%)
Aug 29, 2002	9.200	9.200	9.200	9.200	0	-0.45(-4.66%)
Aug 28, 2002	9.650	9.650	9.650	9.650	0	+0.25(+2.66%)
Aug 27, 2002	9.400	9.400	9.400	9.400	0	-0.15(-1.57%)
Aug 26, 2002	9.550	9.550	9.550	9.550	0	+0.25(+2.69%)
Aug 23, 2002	9.300	9.300	9.300	9.300	0	-0.30(-3.12%)
Aug 22, 2002	9.600	9.600	9.600	9.600	0	-0.05(-0.52%)
Aug 21, 2002	9.650	9.650	9.650	9.650	0	+0.05(+0.52%)
Aug 20, 2002	9.600	9.600	9.600	9.600	0	+0.30(+3.23%)
Aug 16, 2002	9.300	9.300	9.300	9.300	0	-0.15(-1.59%)
Aug 15, 2002	9.450	9.450	9.450	9.450	0	+0.10(+1.07%)
Aug 14, 2002	9.350	9.350	9.350	9.350	0	+0.25(+2.75%)
Aug 13, 2002	9.100	9.100	9.100	9.100	0	-0.35(-3.70%)
Aug 12, 2002	9.450	9.450	9.450	9.450	0	+0.70(+8.00%)
Aug 07, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Aug 06, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Aug 05, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Aug 02, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Aug 01, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Jul 31, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Jul 30, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Jul 29, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Jul 26, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Jul 25, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Jul 24, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Jul 23, 2002	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Jul 22, 2002	8.750	8.750	8.750	8.750	0	+0.15(+1.74%)
Jul 19, 2002	8.600	8.600	8.600	8.600	0	+0.50(+6.17%)
Jul 17, 2002	8.100	8.100	8.100	8.100	0	-0.65(-7.43%)
Jul 12, 2002	8.750	8.750	8.750	8.750	0	+0.20(+2.34%)
Jul 11, 2002	8.550	8.550	8.550	8.550	0	-0.25(-2.84%)
Jul 10, 2002	8.800	8.800	8.800	8.800	0	-0.25(-2.76%)
Jul 09, 2002	9.050	9.050	9.050	9.050	0	-0.20(-2.16%)
Jul 08, 2002	9.250	9.250	9.250	9.250	0	+0.00(+0.00%)
Jul 05, 2002	8.900	9.250	9.000	9.250	1,300	+0.35(+3.93%)
Jul 04, 2002	8.900	9.150	8.700	8.900	15,500	-0.20(-2.20%)
Jul 03, 2002	9.100	9.100	9.100	9.100	0	-0.40(-4.21%)
Jul 02, 2002	9.500	9.500	9.500	9.500	0	-0.20(-2.06%)
Jul 01, 2002	9.700	9.700	9.700	9.700	0	+0.15(+1.57%)
Jun 28, 2002	9.550	9.550	9.550	9.550	0	-0.05(-0.52%)
Jun 27, 2002	9.600	9.600	9.600	9.600	0	+0.80(+9.09%)
Jun 26, 2002	8.800	8.800	8.800	8.800	0	+0.00(+0.00%)
Jun 25, 2002	8.800	8.800	8.800	8.800	0	-0.70(-7.37%)
Jun 21, 2002	9.500	9.500	9.500	9.500	0	-0.35(-3.55%)
Jun 20, 2002	9.850	9.850	9.850	9.850	0	+0.00(+0.00%)
Jun 19, 2002	9.850	9.850	9.850	9.850	0	+0.00(+0.00%)
Jun 18, 2002	9.850	9.850	9.850	9.850	0	+0.05(+0.51%)
Jun 17, 2002	9.800	9.800	9.800	9.800	0	-0.40(-3.92%)
Jun 14, 2002	10.20	10.20	10.20	10.20	0	-0.10(-0.97%)
Jun 12, 2002	10.30	10.30	10.30	10.30	0	+0.10(+0.98%)
Jun 11, 2002	10.20	10.20	10.20	10.20	0	-0.25(-2.39%)
Jun 10, 2002	10.45	10.45	10.45	10.45	0	+0.10(+0.97%)
Jun 07, 2002	10.35	10.35	10.35	10.35	0	+0.10(+0.98%)
Jun 06, 2002	10.25	10.25	10.25	10.25	0	-0.25(-2.38%)
Jun 05, 2002	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
May 31, 2002	10.50	10.50	10.50	10.50	0	-0.55(-4.98%)
May 28, 2002	11.05	11.05	11.05	11.05	0	+0.00(+0.00%)
May 27, 2002	11.05	11.05	10.50	11.05	20,400	+0.20(+1.84%)
May 24, 2002	10.85	10.85	10.85	10.85	0	-0.15(-1.36%)
May 23, 2002	11.00	11.00	11.00	11.00	0	+0.40(+3.77%)
May 22, 2002	10.60	10.60	10.60	10.60	0	+0.25(+2.42%)
May 21, 2002	10.35	10.35	10.35	10.35	0	+0.05(+0.49%)
May 20, 2002	10.30	10.30	10.30	10.30	0	+0.05(+0.49%)
May 17, 2002	10.25	10.25	10.25	10.25	0	+0.20(+1.99%)
May 16, 2002	10.05	10.05	10.05	10.05	0	-0.25(-2.43%)
May 15, 2002	10.30	10.30	10.30	10.30	0	+0.20(+1.98%)
May 14, 2002	10.10	10.10	10.10	10.10	0	+0.00(+0.00%)
May 13, 2002	10.10	10.10	10.10	10.10	0	+0.10(+1.00%)
May 10, 2002	10.00	10.00	10.00	10.00	0	-0.35(-3.38%)
May 09, 2002	10.35	10.35	10.35	10.35	0	+0.55(+5.61%)
May 08, 2002	9.800	9.800	9.800	9.800	0	-0.25(-2.49%)
May 07, 2002	10.05	10.05	10.05	10.05	0	+0.00(+0.00%)
May 06, 2002	10.05	10.05	10.05	10.05	0	+0.20(+2.03%)
May 03, 2002	9.850	9.850	9.850	9.850	0	+0.00(+0.00%)
May 02, 2002	9.850	9.850	9.850	9.850	0	+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.