Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 05, 2002	12.39	12.39	12.37	12.37	3,547	+0.00(+0.00%)
May 31, 2002	12.37	12.37	12.37	12.37	7,417	-0.02(-0.13%)
May 28, 2002	12.40	12.56	12.39	12.39	5,160	-0.02(-0.12%)
May 27, 2002	12.40	12.40	12.40	12.40	645	+0.00(+0.00%)
May 24, 2002	12.40	12.40	12.40	12.40	645	+0.03(+0.25%)
May 23, 2002	12.37	12.37	12.37	12.37	322	-0.03(-0.25%)
May 22, 2002	12.37	12.40	12.37	12.40	7,740	+0.03(+0.25%)
May 21, 2002	12.37	12.37	12.37	12.37	322	+0.00(+0.00%)
May 20, 2002	12.34	12.37	12.22	12.37	35,476	+0.03(+0.25%)
May 17, 2002	12.36	12.40	12.32	12.34	2,580	-0.06(-0.50%)
May 16, 2002	12.40	12.40	12.40	12.40	322	-0.08(-0.62%)
May 15, 2002	12.40	12.48	12.40	12.48	5,805	+0.08(+0.62%)
May 14, 2002	12.79	12.79	12.40	12.40	26,768	-0.31(-2.44%)
May 13, 2002	12.87	12.87	12.71	12.71	4,837	-0.19(-1.44%)
May 10, 2002	12.90	12.90	12.90	12.90	322	-0.03(-0.24%)
May 09, 2002	12.95	12.95	12.93	12.93	967	+0.05(+0.36%)
May 08, 2002	12.88	12.88	12.88	12.88	967	-0.05(-0.36%)
May 07, 2002	13.02	13.02	12.93	12.93	3,870	-0.09(-0.71%)
May 06, 2002	13.02	13.02	13.02	13.02	0	+0.00(+0.00%)
May 03, 2002	13.02	13.02	13.02	13.02	4,515	+0.02(+0.12%)
May 02, 2002	13.05	13.05	13.01	13.01	4,192	-0.02(-0.12%)
May 01, 2002	13.02	13.02	13.02	13.02	645	-0.02(-0.12%)
Apr 30, 2002	13.04	13.04	13.04	13.04	322	+0.03(+0.24%)
Apr 29, 2002	13.05	13.05	13.01	13.01	2,257	+0.00(+0.00%)
Apr 26, 2002	13.01	13.01	13.01	13.01	322	+0.02(+0.12%)
Apr 25, 2002	13.07	13.07	12.99	12.99	3,870	-0.09(-0.69%)
Apr 24, 2002	13.08	13.08	13.08	13.08	322	+0.00(+0.00%)
Apr 23, 2002	13.08	13.08	13.08	13.08	645	+0.00(+0.00%)
Apr 22, 2002	13.15	13.15	13.08	13.08	1,290	+0.01(+0.09%)
Apr 19, 2002	13.08	13.08	13.07	13.07	4,192	+0.00(+0.00%)
Apr 18, 2002	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Apr 17, 2002	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Apr 16, 2002	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Apr 15, 2002	13.07	13.07	13.07	13.07	645	+0.02(+0.12%)
Apr 12, 2002	13.02	13.08	13.02	13.05	5,160	+0.11(+0.84%)
Apr 11, 2002	13.08	13.08	12.95	12.95	6,772	-0.08(-0.60%)
Apr 10, 2002	13.08	13.08	13.02	13.02	3,547	+0.00(+0.00%)
Apr 09, 2002	13.08	13.08	13.02	13.02	2,257	-0.02(-0.12%)
Apr 08, 2002	13.04	13.04	13.04	13.04	7,095	+0.08(+0.60%)
Apr 05, 2002	12.91	12.99	12.91	12.96	1,935	+0.02(+0.12%)
Apr 04, 2002	13.15	13.15	12.95	12.95	8,062	-0.17(-1.30%)
Apr 03, 2002	12.98	13.15	12.98	13.12	5,482	+0.22(+1.68%)
Apr 02, 2002	12.79	12.99	12.79	12.90	7,417	+0.12(+0.97%)
Apr 01, 2002	12.83	12.83	12.77	12.77	2,902	-0.05(-0.36%)
Mar 29, 2002	12.76	12.84	12.76	12.82	5,482	+0.00(+0.00%)
Mar 28, 2002	12.76	12.84	12.76	12.82	5,482	+0.10(+0.76%)
Mar 27, 2002	12.72	12.72	12.72	12.72	0	+0.00(+0.00%)
Mar 26, 2002	12.80	12.80	12.72	12.72	3,870	-0.17(-1.35%)
Mar 25, 2002	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
Mar 22, 2002	12.95	12.95	12.90	12.90	8,385	+0.03(+0.24%)
Mar 21, 2002	12.84	12.87	12.84	12.87	6,772	+0.03(+0.24%)
Mar 20, 2002	12.87	12.87	12.84	12.84	2,257	+0.05(+0.36%)
Mar 19, 2002	12.71	12.82	12.71	12.79	14,190	+0.12(+0.98%)
Mar 18, 2002	12.59	12.70	12.59	12.67	1,935	+0.08(+0.62%)
Mar 15, 2002	12.57	12.62	12.57	12.59	7,740	+0.02(+0.12%)
Mar 14, 2002	12.57	12.57	12.57	12.57	2,902	+0.00(+0.00%)
Mar 13, 2002	12.52	12.57	12.52	12.57	645	+0.06(+0.50%)
Mar 12, 2002	12.51	12.51	12.51	12.51	322	-0.02(-0.12%)
Mar 11, 2002	12.36	12.53	12.36	12.53	14,835	+0.14(+1.13%)
Mar 08, 2002	12.40	12.40	12.38	12.39	16,770	-0.01(-0.10%)
Mar 07, 2002	12.40	12.40	12.40	12.40	2,902	+0.00(+0.03%)
Mar 06, 2002	12.39	12.40	12.37	12.40	5,482	+0.07(+0.58%)
Mar 05, 2002	12.32	12.32	12.32	12.32	0	+0.00(+0.00%)
Mar 04, 2002	12.32	12.32	12.32	12.32	322	+0.00(+0.00%)
Mar 01, 2002	12.32	12.32	12.32	12.32	967	-0.06(-0.50%)
Feb 28, 2002	12.39	12.39	12.39	12.39	967	+0.06(+0.50%)
Feb 27, 2002	12.40	12.40	12.32	12.32	25,156	-0.07(-0.60%)
Feb 26, 2002	12.40	12.40	12.40	12.40	3,225	+0.00(+0.00%)
Feb 25, 2002	12.40	12.40	12.40	12.40	129,006	+0.04(+0.35%)
Feb 22, 2002	12.36	12.36	12.36	12.36	322	-0.02(-0.13%)
Feb 21, 2002	12.37	12.37	12.37	12.37	322	+0.00(+0.00%)
Feb 20, 2002	12.40	12.40	12.37	12.37	2,580	-0.03(-0.23%)
Feb 19, 2002	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Feb 18, 2002	12.40	12.40	12.40	12.40	322	+0.00(+0.00%)
Feb 15, 2002	12.40	12.40	12.40	12.40	322	+0.04(+0.35%)
Feb 14, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Feb 13, 2002	12.36	12.36	12.36	12.36	322	+0.08(+0.63%)
Feb 12, 2002	12.31	12.31	12.28	12.28	1,612	-0.06(-0.50%)
Feb 11, 2002	12.37	12.37	12.34	12.34	1,935	-0.06(-0.50%)
Feb 08, 2002	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Feb 07, 2002	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Feb 06, 2002	12.43	12.43	12.40	12.40	2,902	-0.06(-0.50%)
Feb 05, 2002	12.62	12.62	12.46	12.46	4,192	-0.19(-1.47%)
Feb 04, 2002	12.54	12.65	12.54	12.65	2,580	+0.14(+1.12%)
Feb 01, 2002	12.28	12.51	12.28	12.51	15,158	+0.29(+2.41%)
Jan 31, 2002	12.19	12.22	12.19	12.22	4,192	+0.09(+0.77%)
Jan 30, 2002	12.09	12.12	12.09	12.12	645	+0.02(+0.13%)
Jan 29, 2002	12.03	12.11	12.03	12.11	2,580	+0.05(+0.39%)
Jan 28, 2002	12.15	12.15	12.00	12.06	66,115	-0.12(-1.02%)
Jan 25, 2002	12.22	12.22	12.19	12.19	1,612	-0.06(-0.48%)
Jan 24, 2002	12.25	12.25	12.24	12.24	2,257	-0.08(-0.65%)
Jan 23, 2002	12.40	12.40	12.32	12.32	2,580	+0.08(+0.63%)
Jan 22, 2002	12.57	12.57	12.25	12.25	6,450	-0.33(-2.59%)
Jan 21, 2002	12.50	12.57	12.50	12.57	7,417	+0.00(+0.00%)
Jan 18, 2002	12.50	12.57	12.50	12.57	7,417	+0.06(+0.45%)
Jan 17, 2002	12.52	12.52	12.52	12.52	645	+0.08(+0.62%)
Jan 16, 2002	12.68	12.68	12.44	12.44	6,127	-0.24(-1.91%)
Jan 15, 2002	12.56	12.68	12.56	12.68	9,030	+0.12(+0.99%)
Jan 14, 2002	12.84	12.84	12.56	12.56	5,160	-0.31(-2.41%)
Jan 11, 2002	12.87	12.87	12.87	12.87	1,612	-0.28(-2.12%)
Jan 10, 2002	13.07	13.15	13.07	13.15	645	-0.11(-0.82%)

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.