Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.31	17.32	17.22	17.23	1,500	-0.07(-0.40%)
May 29, 2003	17.25	17.39	17.25	17.30	1,000	-0.01(-0.06%)
May 28, 2003	17.30	17.31	17.30	17.31	1,000	-0.04(-0.23%)
May 27, 2003	17.40	17.40	17.35	17.35	400	-0.12(-0.69%)
May 23, 2003	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
May 22, 2003	17.47	17.47	17.47	17.47	200	+0.00(+0.00%)
May 21, 2003	17.59	17.60	17.47	17.47	900	-0.13(-0.74%)
May 20, 2003	17.60	17.60	17.60	17.60	100	-0.10(-0.56%)
May 19, 2003	17.87	17.87	17.70	17.70	1,900	-0.18(-1.01%)
May 16, 2003	17.88	17.88	17.88	17.88	600	+0.00(+0.00%)
May 15, 2003	17.90	17.95	17.80	17.88	1,300	+0.03(+0.17%)
May 14, 2003	18.00	18.00	17.85	17.85	600	-0.10(-0.56%)
May 13, 2003	17.95	17.95	17.95	17.95	100	-0.15(-0.83%)
May 12, 2003	18.10	18.10	18.10	18.10	100	+0.00(+0.00%)
May 09, 2003	18.10	18.10	18.10	18.10	600	+0.00(+0.00%)
May 08, 2003	18.10	18.10	18.10	18.10	0	+0.00(+0.00%)
May 07, 2003	17.85	18.10	17.85	18.10	1,600	+0.20(+1.12%)
May 06, 2003	17.90	17.90	17.90	17.90	100	+0.00(+0.00%)
May 05, 2003	17.93	17.93	17.90	17.90	600	-0.13(-0.72%)
May 02, 2003	17.95	18.03	17.95	18.03	1,300	+0.03(+0.17%)
May 01, 2003	18.00	18.00	17.60	18.00	2,500	+0.00(+0.00%)
Apr 30, 2003	17.93	18.00	17.85	18.00	1,300	+0.00(+0.00%)
Apr 29, 2003	18.10	18.10	17.98	18.00	2,400	-0.10(-0.55%)
Apr 28, 2003	18.41	18.41	18.10	18.10	1,300	-0.30(-1.63%)
Apr 25, 2003	18.40	18.40	18.40	18.40	600	-0.16(-0.86%)
Apr 24, 2003	18.56	18.56	18.56	18.56	0	+0.00(+0.00%)
Apr 23, 2003	18.70	18.70	18.55	18.56	400	-0.14(-0.75%)
Apr 22, 2003	18.70	18.70	18.70	18.70	1,300	+0.15(+0.81%)
Apr 21, 2003	18.20	18.70	18.20	18.55	4,100	+0.40(+2.20%)
Apr 17, 2003	18.08	18.15	18.03	18.15	1,300	+0.06(+0.33%)
Apr 16, 2003	18.10	18.10	18.08	18.09	800	-0.02(-0.11%)
Apr 15, 2003	18.22	18.22	18.10	18.11	1,000	-0.22(-1.20%)
Apr 14, 2003	18.30	18.33	18.28	18.33	300	-0.07(-0.38%)
Apr 11, 2003	18.50	18.51	18.40	18.40	900	-0.20(-1.08%)
Apr 10, 2003	18.60	18.60	18.60	18.60	400	-0.10(-0.53%)
Apr 09, 2003	18.90	19.15	18.70	18.70	3,400	-0.22(-1.16%)
Apr 08, 2003	18.60	18.92	18.60	18.92	2,300	+0.18(+0.96%)
Apr 07, 2003	18.57	18.75	18.57	18.74	700	+0.17(+0.92%)
Apr 04, 2003	18.55	18.57	18.55	18.57	300	+0.02(+0.11%)
Apr 03, 2003	18.30	18.55	18.30	18.55	1,200	+0.15(+0.82%)
Apr 02, 2003	18.35	18.50	18.35	18.40	1,500	+0.05(+0.27%)
Apr 01, 2003	18.35	18.35	18.34	18.35	600	-0.10(-0.54%)
Mar 31, 2003	18.44	18.45	18.34	18.45	1,700	+0.01(+0.05%)
Mar 28, 2003	18.40	18.45	18.30	18.44	1,600	+0.00(+0.00%)
Mar 27, 2003	18.54	18.54	18.44	18.44	300	-0.11(-0.59%)
Mar 26, 2003	18.51	18.70	18.51	18.55	1,600	+0.04(+0.22%)
Mar 25, 2003	18.30	18.51	18.30	18.51	1,200	+0.21(+1.15%)
Mar 24, 2003	18.05	18.30	18.05	18.30	1,100	+0.25(+1.39%)
Mar 21, 2003	17.80	18.05	17.80	18.05	1,900	+0.35(+1.98%)
Mar 20, 2003	17.56	17.70	17.56	17.70	1,900	+0.15(+0.85%)
Mar 19, 2003	17.49	17.55	17.49	17.55	1,300	+0.05(+0.29%)
Mar 18, 2003	17.51	17.51	17.34	17.50	3,400	-0.01(-0.06%)
Mar 17, 2003	17.32	17.51	17.32	17.51	2,300	+0.23(+1.33%)
Mar 14, 2003	17.40	17.40	17.28	17.28	1,200	-0.11(-0.63%)
Mar 13, 2003	17.15	17.39	17.15	17.39	3,100	+0.24(+1.40%)
Mar 12, 2003	17.06	17.15	17.06	17.15	2,700	+0.10(+0.59%)
Mar 11, 2003	17.05	17.05	17.05	17.05	900	-0.05(-0.29%)
Mar 10, 2003	17.25	17.25	17.10	17.10	2,700	-0.29(-1.67%)
Mar 07, 2003	17.39	17.39	17.39	17.39	1,900	+0.00(+0.00%)
Mar 06, 2003	17.39	17.39	17.39	17.39	200	+0.00(+0.00%)
Mar 05, 2003	17.40	17.40	17.39	17.39	1,800	-0.04(-0.23%)
Mar 04, 2003	17.44	17.44	17.43	17.43	200	-0.01(-0.06%)
Mar 03, 2003	17.44	17.44	17.44	17.44	400	-0.01(-0.06%)
Feb 28, 2003	17.35	17.45	17.34	17.45	800	+0.20(+1.16%)
Feb 27, 2003	17.25	17.25	17.25	17.25	400	+0.06(+0.35%)
Feb 26, 2003	17.19	17.19	17.19	17.19	600	-0.01(-0.06%)
Feb 25, 2003	17.19	17.20	17.19	17.20	500	+0.01(+0.06%)
Feb 24, 2003	17.04	17.20	17.04	17.19	3,600	+0.15(+0.88%)
Feb 21, 2003	17.04	17.04	17.04	17.04	100	+0.00(+0.00%)
Feb 20, 2003	17.00	17.05	17.00	17.04	10,500	+0.04(+0.24%)
Feb 19, 2003	16.42	17.00	16.23	17.00	13,600	+0.57(+3.47%)
Feb 18, 2003	16.75	16.75	16.25	16.43	7,100	-0.34(-2.03%)
Feb 14, 2003	16.77	16.77	16.77	16.77	400	+0.00(+0.00%)
Feb 13, 2003	16.75	16.77	16.75	16.77	1,600	+0.13(+0.78%)
Feb 12, 2003	16.64	16.64	16.64	16.64	1,100	-0.01(-0.06%)
Feb 11, 2003	16.50	16.65	16.50	16.65	2,000	+0.15(+0.91%)
Feb 10, 2003	16.50	16.50	16.50	16.50	3,100	+0.00(+0.00%)
Feb 07, 2003	16.50	16.50	16.50	16.50	800	-0.01(-0.06%)
Feb 06, 2003	16.41	16.51	16.41	16.51	4,500	+0.01(+0.06%)
Feb 05, 2003	16.50	16.53	16.50	16.50	5,300	+0.00(+0.00%)
Feb 04, 2003	16.40	16.50	16.40	16.50	6,400	-0.05(-0.30%)
Feb 03, 2003	17.00	17.00	16.51	16.55	2,900	-0.47(-2.76%)
Jan 31, 2003	17.03	17.03	17.02	17.02	800	+0.04(+0.24%)
Jan 30, 2003	17.00	17.00	16.98	16.98	800	+0.05(+0.30%)
Jan 29, 2003	16.94	16.94	16.93	16.93	500	+0.21(+1.26%)
Jan 28, 2003	17.00	17.00	16.50	16.72	12,400	-0.28(-1.65%)
Jan 27, 2003	16.75	17.01	16.75	17.00	5,500	+0.00(+0.00%)
Jan 24, 2003	17.01	17.01	16.81	17.00	3,100	-0.01(-0.06%)
Jan 23, 2003	17.35	17.50	16.90	17.01	3,000	-0.34(-1.96%)
Jan 22, 2003	17.35	17.35	17.35	17.35	200	+0.00(+0.00%)
Jan 21, 2003	17.50	17.50	17.35	17.35	700	-0.15(-0.86%)
Jan 17, 2003	17.50	17.50	17.50	17.50	2,000	+0.00(+0.00%)
Jan 16, 2003	17.50	17.50	17.50	17.50	700	+0.09(+0.52%)
Jan 15, 2003	16.99	17.41	16.99	17.41	12,400	+0.41(+2.41%)
Jan 14, 2003	17.10	17.25	17.00	17.00	500	+0.00(+0.00%)
Jan 13, 2003	17.35	17.35	17.00	17.00	3,100	-0.50(-2.86%)
Jan 10, 2003	17.47	17.50	17.47	17.50	1,900	+0.02(+0.11%)
Jan 09, 2003	17.48	17.48	17.48	17.48	1,400	+0.03(+0.17%)
Jan 08, 2003	17.63	17.63	17.45	17.45	1,900	-0.18(-1.02%)
Jan 07, 2003	17.45	17.63	17.45	17.63	1,400	+0.18(+1.03%)
Jan 06, 2003	17.45	17.45	17.45	17.45	2,700	-0.15(-0.85%)
Jan 03, 2003	17.60	17.60	17.60	17.60	2,100	-0.04(-0.23%)
Jan 02, 2003	17.65	17.65	17.64	17.64	3,600	+0.00(+0.00%)
Dec 31, 2002	17.60	17.67	17.47	17.64	4,200	+0.04(+0.23%)
Dec 30, 2002	17.60	17.60	17.60	17.60	2,500	+0.00(+0.00%)
Dec 27, 2002	17.64	17.75	17.60	17.60	2,200	-0.05(-0.28%)
Dec 26, 2002	17.65	17.65	17.65	17.65	600	+0.00(+0.00%)
Dec 24, 2002	17.65	17.65	17.65	17.65	1,900	+0.00(+0.00%)
Dec 23, 2002	17.55	17.65	17.50	17.65	3,200	+0.10(+0.57%)
Dec 20, 2002	17.53	17.55	17.53	17.55	3,200	+0.01(+0.06%)
Dec 19, 2002	17.54	17.54	17.47	17.54	1,600	+0.01(+0.06%)
Dec 18, 2002	17.53	17.53	17.53	17.53	3,800	-0.02(-0.11%)
Dec 17, 2002	17.50	17.55	17.50	17.55	900	+0.05(+0.29%)
Dec 16, 2002	17.49	17.50	17.49	17.50	3,200	+0.01(+0.06%)
Dec 13, 2002	17.49	17.49	17.47	17.49	1,200	+0.00(+0.00%)
Dec 12, 2002	17.47	17.49	17.47	17.49	3,600	+0.02(+0.11%)
Dec 11, 2002	17.47	17.48	17.47	17.47	4,500	+0.00(+0.00%)
Dec 10, 2002	17.34	17.50	17.34	17.47	3,600	+0.13(+0.75%)
Dec 09, 2002	17.34	17.49	17.34	17.34	4,800	-0.06(-0.34%)
Dec 06, 2002	17.40	17.40	17.40	17.40	1,500	-0.01(-0.06%)
Dec 05, 2002	17.44	17.44	17.39	17.41	2,200	-0.03(-0.17%)
Dec 04, 2002	17.49	17.49	17.44	17.44	14,200	+0.11(+0.63%)
Dec 03, 2002	17.28	17.34	17.28	17.33	900	+0.05(+0.29%)
Dec 02, 2002	17.45	17.45	17.25	17.28	2,400	-0.22(-1.26%)
Nov 29, 2002	17.45	17.50	17.45	17.50	1,600	-0.07(-0.40%)
Nov 27, 2002	17.23	17.57	17.23	17.57	1,200	+0.34(+1.97%)
Nov 26, 2002	17.31	17.39	17.23	17.23	3,100	-0.08(-0.46%)
Nov 25, 2002	17.60	17.60	17.31	17.31	3,000	-0.39(-2.20%)
Nov 22, 2002	17.80	17.80	17.70	17.70	900	-0.12(-0.67%)
Nov 21, 2002	17.90	17.90	17.80	17.82	1,500	-0.08(-0.45%)
Nov 20, 2002	17.85	17.90	17.85	17.90	700	+0.06(+0.34%)
Nov 19, 2002	17.70	17.85	17.70	17.84	1,800	+0.04(+0.22%)
Nov 18, 2002	17.80	17.84	17.70	17.80	1,300	+0.10(+0.56%)
Nov 15, 2002	17.69	17.70	17.65	17.70	400	+0.00(+0.00%)
Nov 14, 2002	17.58	17.70	17.40	17.70	3,200	+0.12(+0.68%)
Nov 13, 2002	17.54	17.58	17.54	17.58	2,500	+0.04(+0.23%)
Nov 12, 2002	17.50	17.55	17.50	17.54	600	+0.04(+0.23%)
Nov 11, 2002	17.50	17.50	17.50	17.50	700	-0.10(-0.57%)
Nov 08, 2002	17.85	17.85	17.60	17.60	1,300	-0.20(-1.12%)
Nov 07, 2002	17.92	17.92	17.75	17.80	1,400	-0.13(-0.73%)
Nov 06, 2002	17.93	17.93	17.93	17.93	700	+0.00(+0.00%)
Nov 05, 2002	17.97	17.97	17.90	17.93	800	-0.04(-0.22%)
Nov 04, 2002	17.97	17.97	17.97	17.97	300	-0.03(-0.17%)
Nov 01, 2002	17.84	18.00	17.84	18.00	1,200	+0.20(+1.12%)
Oct 31, 2002	17.49	17.80	17.40	17.80	9,000	+0.31(+1.77%)
Oct 30, 2002	17.75	17.76	17.49	17.49	4,500	-0.26(-1.46%)
Oct 29, 2002	17.80	17.80	17.70	17.75	1,100	+0.05(+0.28%)
Oct 28, 2002	17.14	17.75	17.14	17.70	13,200	+0.55(+3.21%)
Oct 25, 2002	17.00	17.15	16.99	17.15	500	+0.15(+0.88%)
Oct 24, 2002	17.00	17.00	16.99	17.00	800	+0.00(+0.00%)
Oct 23, 2002	16.86	17.00	16.86	17.00	100,000	+0.14(+0.83%)
Oct 22, 2002	16.89	16.89	16.86	16.86	400	-0.03(-0.18%)
Oct 21, 2002	16.89	16.89	16.89	16.89	200	+0.00(+0.00%)
Oct 18, 2002	16.90	16.90	16.89	16.89	500	-0.01(-0.06%)
Oct 17, 2002	16.70	16.90	16.66	16.90	2,100	+0.30(+1.81%)
Oct 16, 2002	16.49	16.61	16.49	16.60	900	+0.11(+0.67%)
Oct 15, 2002	16.64	16.64	16.39	16.49	4,900	-0.15(-0.90%)
Oct 14, 2002	16.70	16.70	16.64	16.64	1,000	-0.24(-1.42%)
Oct 11, 2002	16.74	16.88	16.74	16.88	500	+0.13(+0.78%)
Oct 10, 2002	16.62	16.75	16.62	16.75	3,300	+0.12(+0.72%)
Oct 09, 2002	15.84	16.63	15.84	16.63	33,800	+0.82(+5.19%)
Oct 08, 2002	16.26	16.36	15.80	15.81	4,100	-0.45(-2.77%)
Oct 07, 2002	16.45	16.45	16.26	16.26	300	-0.19(-1.16%)
Oct 04, 2002	16.20	16.45	16.20	16.45	900	+0.10(+0.61%)
Oct 03, 2002	16.45	16.46	16.35	16.35	900	+0.05(+0.31%)
Oct 02, 2002	16.47	16.48	16.30	16.30	800	-0.18(-1.09%)
Oct 01, 2002	16.40	16.48	16.40	16.48	600	-0.01(-0.06%)
Sep 30, 2002	16.63	16.63	16.49	16.49	700	-0.14(-0.84%)
Sep 27, 2002	16.63	16.63	16.63	16.63	1,000	-0.02(-0.12%)
Sep 26, 2002	16.65	16.65	16.65	16.65	300	+0.00(+0.00%)
Sep 25, 2002	16.66	16.66	16.59	16.65	1,700	-0.01(-0.06%)
Sep 24, 2002	16.30	16.67	16.20	16.66	4,600	+0.46(+2.84%)
Sep 23, 2002	16.41	16.41	16.20	16.20	1,200	-0.21(-1.28%)
Sep 20, 2002	16.40	16.41	16.40	16.41	4,600	+0.01(+0.06%)
Sep 19, 2002	16.66	16.66	16.25	16.40	4,600	-0.30(-1.80%)
Sep 18, 2002	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Sep 17, 2002	16.70	16.70	16.65	16.70	1,300	+0.00(+0.00%)
Sep 16, 2002	16.69	16.70	16.69	16.70	1,900	+0.02(+0.12%)
Sep 13, 2002	16.70	16.70	16.68	16.68	1,500	-0.02(-0.12%)
Sep 12, 2002	16.80	16.80	16.66	16.70	1,800	-0.23(-1.36%)
Sep 11, 2002	16.94	16.94	16.93	16.93	600	-0.02(-0.12%)
Sep 10, 2002	16.90	16.95	16.90	16.95	200	+0.04(+0.24%)
Sep 09, 2002	16.90	16.91	16.90	16.91	700	+0.00(+0.00%)
Sep 06, 2002	16.91	16.92	16.90	16.91	800	+0.00(+0.00%)
Sep 05, 2002	16.85	16.91	16.85	16.91	2,800	+0.06(+0.36%)
Sep 04, 2002	16.90	16.90	16.81	16.85	2,100	-0.05(-0.30%)
Sep 03, 2002	17.11	17.11	16.90	16.90	2,100	-0.22(-1.29%)
Aug 30, 2002	17.30	17.30	17.00	17.12	1,200	-0.13(-0.75%)
Aug 29, 2002	17.30	17.30	17.25	17.25	700	-0.14(-0.81%)
Aug 28, 2002	17.53	17.53	17.39	17.39	1,900	-0.14(-0.80%)
Aug 27, 2002	17.83	17.83	17.53	17.53	1,400	-0.23(-1.30%)
Aug 26, 2002	17.76	17.76	17.76	17.76	400	-0.01(-0.06%)
Aug 23, 2002	17.80	17.80	17.77	17.77	800	-0.13(-0.73%)
Aug 22, 2002	18.25	18.25	17.79	17.90	5,700	-0.10(-0.56%)
Aug 21, 2002	18.00	18.00	17.90	18.00	2,700	-0.10(-0.55%)
Aug 20, 2002	18.55	18.55	18.10	18.10	300,000	-0.60(-3.21%)
Aug 16, 2002	18.80	18.80	18.70	18.70	700	+0.00(+0.00%)
Aug 15, 2002	18.80	18.90	18.70	18.70	260,000	-0.13(-0.69%)
Aug 14, 2002	19.00	19.00	18.81	18.83	2,300	-0.27(-1.41%)
Aug 13, 2002	19.35	19.35	19.10	19.10	1,100	-0.40(-2.05%)
Aug 12, 2002	19.60	19.60	19.40	19.50	1,400	-0.55(-2.74%)
Aug 07, 2002	20.00	20.05	19.91	20.05	300	-0.05(-0.25%)
Aug 06, 2002	19.65	20.10	19.65	20.10	1,900	+0.40(+2.03%)
Aug 05, 2002	19.80	19.80	19.70	19.70	700	-0.20(-1.01%)
Aug 02, 2002	20.00	20.00	19.90	19.90	1,000	-0.20(-1.00%)
Aug 01, 2002	20.10	20.10	20.10	20.10	0	+0.00(+0.00%)
Jul 31, 2002	20.15	20.15	19.90	20.10	3,100	+0.09(+0.45%)
Jul 30, 2002	19.90	20.08	19.86	20.01	2,600	+0.01(+0.05%)
Jul 29, 2002	19.60	20.00	19.60	20.00	7,300	+0.35(+1.78%)
Jul 26, 2002	19.60	19.65	19.55	19.65	3,400	+0.05(+0.26%)
Jul 25, 2002	19.30	19.60	19.30	19.60	7,000	+0.20(+1.03%)
Jul 24, 2002	19.05	19.40	18.88	19.40	5,300	+0.25(+1.31%)
Jul 23, 2002	19.07	19.30	19.00	19.15	8,600	-0.02(-0.10%)
Jul 22, 2002	19.08	19.18	19.02	19.17	4,900	-0.01(-0.05%)
Jul 19, 2002	19.06	19.20	19.06	19.18	100,000	-0.17(-0.88%)
Jul 17, 2002	19.50	19.50	19.25	19.35	3,700	-0.04(-0.21%)
Jul 12, 2002	19.85	19.85	19.15	19.39	8,000	-0.46(-2.32%)
Jul 11, 2002	20.45	20.45	19.85	19.85	3,400	-0.70(-3.41%)
Jul 10, 2002	20.90	20.90	20.51	20.55	3,200	-0.45(-2.14%)
Jul 09, 2002	20.90	21.20	20.90	21.00	9,100	-0.15(-0.71%)
Jul 08, 2002	21.65	21.65	21.15	21.15	2,500	-0.50(-2.31%)
Jul 05, 2002	21.00	21.82	21.00	21.65	5,900	+0.75(+3.59%)
Jul 04, 2002	20.20	20.90	19.95	20.90	70,000	+0.00(+0.00%)
Jul 03, 2002	20.20	20.90	19.95	20.90	15,100	+0.70(+3.47%)
Jul 02, 2002	19.85	20.20	19.85	20.20	250,000	+0.25(+1.25%)
Jul 01, 2002	19.83	19.95	18.70	19.95	38,500	+0.13(+0.66%)
Jun 28, 2002	18.70	20.55	18.70	19.82	106,600	+1.22(+6.56%)
Jun 27, 2002	17.45	18.60	17.45	18.60	8,900	+1.15(+6.59%)
Jun 26, 2002	17.25	17.45	17.20	17.45	3,800	+0.00(+0.00%)
Jun 25, 2002	17.55	17.55	17.35	17.45	6,500	+0.25(+1.45%)
Jun 21, 2002	17.20	17.20	17.20	17.20	600	+0.15(+0.88%)
Jun 20, 2002	17.25	17.35	17.05	17.05	1,700	-0.29(-1.67%)
Jun 19, 2002	17.34	17.38	17.20	17.34	2,500	+0.06(+0.35%)
Jun 18, 2002	17.40	17.40	17.28	17.28	600	+0.03(+0.17%)
Jun 17, 2002	17.10	17.40	17.10	17.25	10,900	+0.05(+0.29%)
Jun 14, 2002	17.05	17.20	17.05	17.20	400	-0.01(-0.06%)
Jun 12, 2002	17.15	17.25	17.10	17.21	3,100	+0.01(+0.06%)
Jun 11, 2002	17.00	17.23	17.00	17.20	4,700	+0.28(+1.65%)
Jun 10, 2002	17.00	17.00	16.92	16.92	60,000	+0.00(+0.00%)
Jun 07, 2002	16.40	16.92	16.40	16.92	4,500	+0.45(+2.73%)
Jun 06, 2002	17.10	17.10	16.47	16.47	4,200	-0.68(-3.97%)

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.