Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.57	14.74	14.57	14.73	37,200	+0.17(+1.17%)
May 29, 2003	14.39	14.73	14.39	14.56	47,800	+0.01(+0.07%)
May 28, 2003	14.50	14.64	14.41	14.55	61,300	+0.05(+0.34%)
May 27, 2003	14.70	14.75	14.50	14.50	53,300	-0.14(-0.96%)
May 23, 2003	14.55	14.65	14.52	14.64	38,500	+0.07(+0.48%)
May 22, 2003	14.54	14.69	14.51	14.57	54,700	-0.04(-0.27%)
May 21, 2003	14.60	14.74	14.57	14.61	48,900	-0.09(-0.61%)
May 20, 2003	14.72	14.74	14.57	14.70	57,300	+0.01(+0.07%)
May 19, 2003	14.89	14.89	14.56	14.69	45,300	-0.06(-0.41%)
May 16, 2003	14.56	14.89	14.56	14.75	66,400	+0.10(+0.68%)
May 15, 2003	14.78	14.78	14.55	14.65	35,000	-0.03(-0.20%)
May 14, 2003	14.69	14.69	14.51	14.68	84,100	+0.03(+0.20%)
May 13, 2003	14.60	14.75	14.57	14.65	36,300	-0.05(-0.34%)
May 12, 2003	14.90	14.90	14.50	14.70	62,600	+0.00(+0.00%)
May 09, 2003	14.69	14.80	14.55	14.70	62,400	+0.01(+0.07%)
May 08, 2003	14.51	14.71	14.46	14.69	47,000	+0.14(+0.96%)
May 07, 2003	14.43	14.75	14.40	14.55	42,000	+0.13(+0.90%)
May 06, 2003	14.40	14.50	14.33	14.42	43,800	+0.02(+0.14%)
May 05, 2003	14.43	14.47	14.37	14.40	36,500	+0.00(+0.00%)
May 02, 2003	14.31	14.40	14.25	14.40	31,000	+0.15(+1.05%)
May 01, 2003	14.20	14.32	14.12	14.25	41,700	+0.13(+0.92%)
Apr 30, 2003	14.30	14.30	14.12	14.12	49,500	-0.19(-1.33%)
Apr 29, 2003	14.29	14.31	14.17	14.31	46,400	+0.03(+0.21%)
Apr 28, 2003	14.39	14.39	14.21	14.28	62,500	-0.10(-0.70%)
Apr 25, 2003	14.30	14.39	14.21	14.38	26,000	+0.08(+0.56%)
Apr 24, 2003	14.33	14.33	14.21	14.30	42,300	-0.03(-0.21%)
Apr 23, 2003	14.25	14.34	14.17	14.33	49,000	+0.03(+0.21%)
Apr 22, 2003	14.25	14.45	14.25	14.30	80,500	-0.06(-0.42%)
Apr 21, 2003	14.47	14.47	14.26	14.36	42,100	-0.04(-0.28%)
Apr 17, 2003	14.26	14.46	14.26	14.40	40,300	+0.05(+0.35%)
Apr 16, 2003	14.35	14.40	14.23	14.35	33,500	-0.03(-0.21%)
Apr 15, 2003	14.13	14.42	14.13	14.38	48,700	+0.17(+1.20%)
Apr 14, 2003	14.16	14.34	14.08	14.21	45,200	+0.00(+0.00%)
Apr 11, 2003	14.24	14.50	14.16	14.21	94,800	+0.06(+0.42%)
Apr 10, 2003	14.13	14.24	14.09	14.15	41,800	-0.05(-0.35%)
Apr 09, 2003	14.07	14.22	14.07	14.20	48,100	+0.08(+0.57%)
Apr 08, 2003	14.17	14.17	13.95	14.12	37,900	+0.02(+0.14%)
Apr 07, 2003	14.10	14.13	14.01	14.10	16,400	-0.05(-0.35%)
Apr 04, 2003	14.14	14.15	14.05	14.15	46,200	+0.02(+0.14%)
Apr 03, 2003	14.20	14.20	13.87	14.13	38,100	-0.05(-0.35%)
Apr 02, 2003	14.15	14.23	14.00	14.18	33,100	+0.03(+0.21%)
Apr 01, 2003	14.13	14.15	13.91	14.15	27,300	+0.04(+0.28%)
Mar 31, 2003	14.00	14.14	13.83	14.11	22,100	+0.16(+1.15%)
Mar 28, 2003	14.09	14.09	13.90	13.95	20,200	-0.14(-0.99%)
Mar 27, 2003	13.80	14.09	13.80	14.09	36,700	-0.01(-0.07%)
Mar 26, 2003	14.10	14.14	13.89	14.10	29,600	+0.20(+1.44%)
Mar 25, 2003	13.80	14.00	13.74	13.90	55,900	-0.19(-1.35%)
Mar 24, 2003	13.87	14.09	13.85	14.09	58,500	-0.01(-0.07%)
Mar 21, 2003	14.07	14.10	13.87	14.10	37,300	+0.10(+0.71%)
Mar 20, 2003	13.86	14.08	13.86	14.00	49,400	-0.08(-0.57%)
Mar 19, 2003	14.10	14.15	13.90	14.08	45,200	-0.08(-0.56%)
Mar 18, 2003	14.00	14.18	13.90	14.16	64,000	+0.24(+1.72%)
Mar 17, 2003	14.01	14.35	13.90	13.92	82,100	-0.09(-0.64%)
Mar 14, 2003	13.82	14.05	13.76	14.01	71,900	+0.21(+1.52%)
Mar 13, 2003	13.81	13.91	13.66	13.80	96,900	+0.04(+0.29%)
Mar 12, 2003	13.82	13.84	13.67	13.76	42,500	-0.05(-0.36%)
Mar 11, 2003	13.72	13.81	13.67	13.81	29,400	+0.11(+0.80%)
Mar 10, 2003	13.65	13.70	13.52	13.70	32,200	+0.06(+0.44%)
Mar 07, 2003	13.45	13.64	13.32	13.64	55,900	+0.19(+1.41%)
Mar 06, 2003	13.28	13.45	13.28	13.45	78,600	-0.04(-0.30%)
Mar 05, 2003	13.49	13.49	13.33	13.49	61,900	+0.00(+0.00%)
Mar 04, 2003	13.84	13.89	13.10	13.49	235,100	-0.35(-2.53%)
Mar 03, 2003	13.71	13.85	13.67	13.84	19,800	-0.02(-0.14%)
Feb 28, 2003	13.63	13.89	13.60	13.86	28,600	+0.24(+1.76%)
Feb 27, 2003	13.57	14.00	13.57	13.62	55,100	+0.02(+0.15%)
Feb 26, 2003	13.90	13.90	13.60	13.60	20,700	-0.29(-2.09%)
Feb 25, 2003	14.15	14.15	13.80	13.89	55,200	-0.25(-1.77%)
Feb 24, 2003	14.02	14.14	13.79	14.14	45,800	+0.15(+1.07%)
Feb 21, 2003	13.96	14.04	13.84	13.99	31,100	-0.10(-0.71%)
Feb 20, 2003	13.94	14.09	13.76	14.09	19,400	+0.21(+1.51%)
Feb 19, 2003	13.80	14.02	13.76	13.88	36,800	+0.03(+0.22%)
Feb 18, 2003	13.55	13.95	13.55	13.85	36,300	+0.05(+0.36%)
Feb 14, 2003	13.67	13.99	13.67	13.80	25,300	+0.13(+0.95%)
Feb 13, 2003	13.72	13.82	13.42	13.67	23,500	+0.00(+0.00%)
Feb 12, 2003	13.67	13.67	13.45	13.67	40,700	+0.00(+0.00%)
Feb 11, 2003	13.58	13.67	13.49	13.67	19,000	+0.19(+1.41%)
Feb 10, 2003	13.66	13.67	13.47	13.48	27,200	-0.16(-1.17%)
Feb 07, 2003	13.54	13.66	13.45	13.64	35,900	+0.10(+0.74%)
Feb 06, 2003	13.64	13.66	13.46	13.54	25,900	-0.06(-0.44%)
Feb 05, 2003	13.64	13.66	13.51	13.60	35,300	-0.04(-0.29%)
Feb 04, 2003	13.55	13.64	13.51	13.64	18,000	-0.01(-0.07%)
Feb 03, 2003	13.65	13.65	13.55	13.65	12,100	+0.00(+0.00%)
Jan 31, 2003	13.65	13.65	13.54	13.65	19,600	+0.05(+0.37%)
Jan 30, 2003	13.60	13.67	13.43	13.60	42,600	+0.06(+0.44%)
Jan 29, 2003	13.32	13.54	13.21	13.54	42,800	+0.34(+2.58%)
Jan 28, 2003	13.31	13.33	13.12	13.20	37,800	-0.01(-0.08%)
Jan 27, 2003	13.21	13.40	13.21	13.21	33,400	-0.04(-0.30%)
Jan 24, 2003	13.27	13.30	13.21	13.25	15,100	-0.01(-0.08%)
Jan 23, 2003	13.24	13.40	13.16	13.26	46,100	-0.12(-0.90%)
Jan 22, 2003	13.34	13.43	13.27	13.38	42,100	+0.11(+0.83%)
Jan 21, 2003	13.39	13.44	13.27	13.27	44,100	-0.08(-0.60%)
Jan 17, 2003	13.35	13.36	13.19	13.35	28,000	+0.00(+0.00%)
Jan 16, 2003	13.28	13.40	13.14	13.35	76,200	+0.00(+0.00%)
Jan 15, 2003	13.45	13.55	13.28	13.35	36,500	-0.08(-0.60%)
Jan 14, 2003	13.37	13.43	13.21	13.43	47,700	+0.11(+0.83%)
Jan 13, 2003	13.15	13.39	13.12	13.32	31,000	+0.12(+0.91%)
Jan 10, 2003	13.30	13.50	13.16	13.20	30,800	-0.08(-0.60%)
Jan 09, 2003	13.35	13.38	13.20	13.28	39,300	-0.11(-0.82%)
Jan 08, 2003	13.35	13.56	13.25	13.39	39,800	-0.11(-0.81%)
Jan 07, 2003	13.60	13.65	13.36	13.50	49,000	-0.17(-1.24%)
Jan 06, 2003	13.65	13.67	13.50	13.67	39,700	+0.07(+0.51%)
Jan 03, 2003	13.50	13.60	13.48	13.60	49,800	+0.02(+0.15%)
Jan 02, 2003	13.51	13.60	13.39	13.58	26,200	+0.08(+0.59%)
Dec 31, 2002	13.70	13.70	13.35	13.50	75,300	-0.10(-0.74%)
Dec 30, 2002	13.25	13.65	13.12	13.60	124,400	+0.49(+3.74%)
Dec 27, 2002	13.18	13.29	13.00	13.11	107,300	-0.01(-0.08%)
Dec 26, 2002	13.02	13.20	12.99	13.12	97,700	-0.08(-0.61%)
Dec 24, 2002	13.15	13.35	13.05	13.20	27,100	+0.20(+1.54%)
Dec 23, 2002	13.08	13.34	13.00	13.00	74,400	-0.17(-1.29%)
Dec 20, 2002	13.01	13.25	12.91	13.17	70,400	+0.07(+0.53%)
Dec 19, 2002	12.90	13.10	12.85	13.10	72,600	+0.17(+1.31%)
Dec 18, 2002	12.90	13.07	12.79	12.93	86,000	+0.03(+0.23%)
Dec 17, 2002	13.06	13.10	12.90	12.90	120,500	-0.16(-1.23%)
Dec 16, 2002	13.25	13.25	12.91	13.06	96,300	-0.19(-1.43%)
Dec 13, 2002	13.29	13.31	13.20	13.25	67,700	-0.05(-0.38%)
Dec 12, 2002	13.42	13.44	13.29	13.30	73,200	-0.11(-0.82%)
Dec 11, 2002	13.41	13.52	13.41	13.41	35,100	-0.01(-0.07%)
Dec 10, 2002	13.60	13.60	13.40	13.42	48,700	-0.16(-1.18%)
Dec 09, 2002	13.60	13.60	13.43	13.58	34,300	-0.08(-0.59%)
Dec 06, 2002	13.70	13.70	13.50	13.66	49,100	-0.04(-0.29%)
Dec 05, 2002	13.44	13.70	13.44	13.70	31,300	+0.32(+2.39%)
Dec 04, 2002	13.52	13.52	13.32	13.38	48,100	-0.04(-0.30%)
Dec 03, 2002	13.45	13.50	13.40	13.42	28,000	-0.08(-0.59%)
Dec 02, 2002	13.59	13.60	13.46	13.50	17,200	-0.09(-0.66%)
Nov 29, 2002	13.50	13.59	13.49	13.59	2,900	+0.04(+0.30%)
Nov 27, 2002	13.55	13.60	13.37	13.55	31,000	-0.15(-1.09%)
Nov 26, 2002	13.45	13.70	13.40	13.70	15,700	+0.28(+2.09%)
Nov 25, 2002	13.75	13.75	13.35	13.42	70,900	-0.48(-3.45%)
Nov 22, 2002	14.00	14.00	13.75	13.90	37,600	-0.15(-1.07%)
Nov 21, 2002	14.25	14.25	14.00	14.05	58,800	-0.25(-1.75%)
Nov 20, 2002	14.42	14.42	14.25	14.30	51,200	-0.12(-0.83%)
Nov 19, 2002	14.61	14.61	14.42	14.42	45,600	-0.23(-1.57%)
Nov 18, 2002	14.75	14.75	14.65	14.65	22,200	-0.15(-1.01%)
Nov 15, 2002	14.75	14.80	14.75	14.80	3,000	+0.00(+0.00%)
Nov 14, 2002	14.90	14.90	14.75	14.80	11,000	+0.00(+0.00%)
Nov 13, 2002	14.80	14.90	14.80	14.80	15,700	+0.00(+0.00%)
Nov 12, 2002	14.80	15.00	14.80	14.80	27,500	-0.10(-0.67%)
Nov 11, 2002	14.90	14.90	14.80	14.90	17,500	+0.14(+0.95%)
Nov 08, 2002	14.90	14.90	14.76	14.76	28,000	-0.14(-0.94%)
Nov 07, 2002	14.85	14.90	14.85	14.90	5,600	+0.00(+0.00%)
Nov 06, 2002	14.90	15.00	14.90	14.90	17,700	-0.10(-0.67%)
Nov 05, 2002	14.95	15.00	14.90	15.00	15,500	+0.00(+0.00%)
Nov 04, 2002	15.03	15.03	15.00	15.00	50,300	-0.03(-0.20%)
Nov 01, 2002	15.01	15.03	15.00	15.03	16,400	+0.03(+0.20%)
Oct 31, 2002	15.00	15.01	15.00	15.00	4,610,000	+0.00(+0.00%)
Oct 30, 2002	15.00	15.02	15.00	15.00	25,000	+0.00(+0.00%)
Oct 29, 2002	15.00	15.01	15.00	15.00	54,700	+0.00(+0.00%)
Oct 28, 2002	15.00	15.01	14.95	15.00	505,400	+0.00(+0.00%)
Oct 25, 2002	15.00	15.00	15.00	15.00	56,200	+0.00(+0.00%)
Oct 24, 2002	15.00	15.01	15.00	15.00	96,400	+0.00(+0.00%)
Oct 23, 2002	15.01	15.01	15.00	15.00	36,500	+0.00(+0.00%)
Oct 22, 2002	15.00	15.01	15.00	15.00	68,900	+0.00(+0.00%)
Oct 21, 2002	15.00	15.01	15.00	15.00	26,300	+0.00(+0.00%)
Oct 18, 2002	15.00	15.01	15.00	15.00	56,600	+0.00(+0.00%)
Oct 17, 2002	15.00	15.01	15.00	15.00	154,700	+0.00(+0.00%)
Oct 16, 2002	15.00	15.01	15.00	15.00	17,300	+0.00(+0.00%)
Oct 15, 2002	15.00	15.01	15.00	15.00	48,900	-0.01(-0.07%)
Oct 14, 2002	15.01	15.01	15.00	15.01	42,500	+0.00(+0.00%)
Oct 11, 2002	15.01	15.01	15.00	15.01	11,300	+0.00(+0.00%)
Oct 10, 2002	15.00	15.01	15.00	15.01	48,800	+0.00(+0.00%)
Oct 09, 2002	15.00	15.01	15.00	15.01	18,500	+0.00(+0.00%)
Oct 08, 2002	15.00	15.01	15.00	15.01	33,300	+0.01(+0.07%)
Oct 07, 2002	15.01	15.01	15.00	15.00	35,800	-0.01(-0.07%)
Oct 04, 2002	15.01	15.02	14.80	15.01	78,800	+0.00(+0.00%)
Oct 03, 2002	15.02	15.02	15.00	15.01	19,900	-0.01(-0.07%)
Oct 02, 2002	15.02	15.02	15.00	15.02	26,600	+0.01(+0.07%)
Oct 01, 2002	15.02	15.02	15.00	15.01	32,100	+0.01(+0.07%)
Sep 30, 2002	15.00	15.01	15.00	15.00	91,300	+0.00(+0.00%)
Sep 27, 2002	15.01	15.01	15.00	15.00	38,200	-0.02(-0.13%)
Sep 26, 2002	15.00	15.02	15.00	15.02	47,200	+0.01(+0.07%)

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.