Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	14.34	14.56	14.34	14.53	8,627	+0.22(+1.51%)
Jan 30, 2003	14.14	14.31	14.16	14.31	431	+0.17(+1.22%)
Jan 29, 2003	14.07	14.14	14.07	14.14	431	-0.02(-0.13%)
Jan 28, 2003	14.16	14.16	14.16	14.16	431	+0.06(+0.44%)
Jan 27, 2003	14.37	14.37	14.10	14.10	539	-0.15(-1.08%)
Jan 24, 2003	14.22	14.37	14.22	14.25	4,313	+0.04(+0.26%)
Jan 23, 2003	14.18	14.21	14.14	14.21	539	+0.02(+0.17%)
Jan 22, 2003	14.19	14.19	14.19	14.19	754	+0.12(+0.88%)
Jan 21, 2003	13.76	14.31	13.66	14.06	9,921	+0.32(+2.29%)
Jan 17, 2003	13.65	13.76	13.60	13.75	3,127	-0.01(-0.04%)
Jan 16, 2003	13.64	13.76	13.64	13.76	2,156	+0.12(+0.86%)
Jan 15, 2003	13.63	13.75	13.60	13.64	3,019	-0.07(-0.50%)
Jan 14, 2003	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Jan 13, 2003	13.50	13.72	13.17	13.71	12,293	+0.15(+1.14%)
Jan 10, 2003	13.09	13.55	13.09	13.55	862	+0.01(+0.10%)
Jan 09, 2003	14.47	14.47	13.30	13.54	13,695	-0.68(-4.79%)
Jan 08, 2003	14.22	14.22	14.22	14.22	215	+0.00(+0.00%)
Jan 07, 2003	13.92	14.47	13.56	14.22	12,401	+0.01(+0.08%)
Jan 06, 2003	14.28	14.28	13.92	14.21	2,156	-0.15(-1.03%)
Jan 03, 2003	14.53	14.53	14.35	14.35	1,078	-0.17(-1.19%)
Jan 02, 2003	14.60	14.60	14.39	14.53	1,078	-0.20(-1.38%)
Dec 31, 2002	14.57	14.73	14.57	14.73	1,617	+0.20(+1.40%)
Dec 30, 2002	13.97	14.53	13.97	14.53	2,695	+0.56(+3.98%)
Dec 27, 2002	13.90	14.22	13.61	13.97	5,176	-0.07(-0.48%)
Dec 26, 2002	14.03	14.04	14.03	14.04	323	+0.10(+0.71%)
Dec 24, 2002	13.91	14.01	13.60	13.94	1,725	+0.04(+0.32%)
Dec 23, 2002	13.94	13.94	13.90	13.90	970	-0.14(-0.97%)
Dec 20, 2002	13.60	14.03	13.60	14.03	4,313	+0.61(+4.56%)
Dec 19, 2002	13.26	13.42	13.26	13.42	2,803	+0.12(+0.88%)
Dec 18, 2002	13.34	13.39	13.30	13.30	431	+0.02(+0.19%)
Dec 17, 2002	13.08	13.28	13.08	13.28	647	+0.30(+2.29%)
Dec 16, 2002	12.98	12.98	12.98	12.98	1,509	+0.09(+0.72%)
Dec 13, 2002	12.86	12.97	12.86	12.89	5,499	+0.14(+1.07%)
Dec 12, 2002	12.75	12.75	12.75	12.75	215	-0.07(-0.58%)
Dec 11, 2002	12.83	12.83	12.83	12.83	0	+0.00(+0.00%)
Dec 10, 2002	12.83	12.83	12.83	12.83	107	+0.00(+0.00%)
Dec 09, 2002	12.87	12.87	12.78	12.83	1,401	-0.04(-0.33%)
Dec 06, 2002	12.87	12.87	12.87	12.87	0	+0.00(+0.00%)
Dec 05, 2002	12.98	12.98	12.86	12.87	1,401	-0.02(-0.18%)
Dec 04, 2002	12.89	12.89	12.89	12.89	107	-0.09(-0.69%)
Dec 03, 2002	13.13	13.13	12.74	12.98	2,480	+0.00(+0.00%)
Dec 02, 2002	12.98	12.98	12.98	12.98	1,509	+0.00(+0.00%)
Nov 27, 2002	12.98	12.98	12.98	12.98	539	-0.03(-0.24%)
Nov 26, 2002	13.01	13.01	13.01	13.01	323	+0.03(+0.24%)
Nov 25, 2002	12.93	12.98	12.93	12.98	431	+0.03(+0.24%)
Nov 22, 2002	12.94	12.95	12.92	12.95	1,078	+0.00(+0.00%)
Nov 21, 2002	12.95	12.95	12.95	12.95	107	+0.08(+0.62%)
Nov 20, 2002	12.87	12.87	12.87	12.87	0	+0.00(+0.00%)
Nov 19, 2002	12.87	12.87	12.87	12.87	107	+0.04(+0.34%)
Nov 18, 2002	12.83	12.83	12.83	12.83	0	+0.00(+0.00%)
Nov 15, 2002	12.70	12.83	12.70	12.83	1,617	+0.12(+0.97%)
Nov 14, 2002	12.70	12.70	12.70	12.70	215	-0.01(-0.05%)
Nov 13, 2002	12.71	12.71	12.71	12.71	0	+0.00(+0.00%)
Nov 12, 2002	12.71	12.71	12.71	12.71	107	+0.01(+0.05%)
Nov 11, 2002	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
Nov 08, 2002	12.74	12.74	12.70	12.70	1,078	-0.10(-0.77%)
Nov 07, 2002	12.92	12.92	12.79	12.80	431	-0.10(-0.77%)
Nov 06, 2002	12.90	12.90	12.90	12.90	107	+0.09(+0.67%)
Nov 05, 2002	12.82	12.82	12.82	12.82	107	-0.35(-2.68%)
Nov 04, 2002	13.17	13.17	13.17	13.17	215	+0.53(+4.21%)
Nov 01, 2002	13.25	13.25	12.61	12.64	5,823	-0.32(-2.48%)
Oct 31, 2002	12.67	12.67	12.54	12.96	4,097	+0.01(+0.05%)
Oct 30, 2002	12.36	12.95	12.36	12.95	14,342	+0.61(+4.91%)
Oct 29, 2002	12.04	12.53	12.04	12.35	8,926	+0.46(+3.90%)
Oct 28, 2002	11.88	11.88	11.88	11.88	515	+0.00(+0.00%)
Oct 25, 2002	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Oct 24, 2002	11.88	11.88	11.88	11.88	107	-0.17(-1.44%)
Oct 23, 2002	12.06	12.06	12.06	12.06	215	+0.13(+1.09%)
Oct 22, 2002	11.81	12.12	11.81	11.93	754	+0.33(+2.82%)
Oct 21, 2002	11.84	12.27	11.59	11.60	7,548	-0.14(-1.16%)
Oct 18, 2002	11.59	11.90	11.13	11.73	9,058	+0.08(+0.69%)
Oct 17, 2002	11.65	11.65	11.65	11.65	107	-0.09(-0.79%)
Oct 16, 2002	11.65	11.75	11.65	11.75	539	+0.48(+4.28%)
Oct 15, 2002	10.83	11.26	10.82	11.26	13,264	+0.43(+3.99%)
Oct 14, 2002	10.83	10.83	10.83	10.83	0	+0.00(+0.00%)
Oct 11, 2002	10.54	11.68	10.36	10.83	3,558	+0.14(+1.27%)
Oct 10, 2002	10.82	10.82	10.70	10.70	754	-0.15(-1.42%)
Oct 09, 2002	10.85	10.85	10.85	10.85	2,480	-0.28(-2.55%)
Oct 08, 2002	11.00	11.13	11.00	11.13	647	+0.07(+0.61%)
Oct 07, 2002	11.16	11.16	11.04	11.07	1,725	-0.07(-0.67%)
Oct 04, 2002	11.81	11.81	11.14	11.14	7,548	-0.33(-2.91%)
Oct 03, 2002	11.47	11.47	11.47	11.47	0	+0.00(+0.00%)
Oct 02, 2002	11.89	11.57	11.47	11.47	539	-0.41(-3.48%)
Oct 01, 2002	12.36	12.61	11.89	11.89	3,019	-0.31(-2.53%)
Sep 30, 2002	12.20	12.20	12.20	12.20	0	+0.00(+0.00%)
Sep 27, 2002	12.24	12.24	12.20	12.20	215	-0.07(-0.56%)
Sep 26, 2002	12.42	12.42	12.27	12.27	215	-0.14(-1.16%)
Sep 25, 2002	12.66	12.66	12.41	12.41	215	-0.26(-2.08%)
Sep 24, 2002	12.67	12.67	12.67	12.67	539	+0.31(+2.50%)
Sep 23, 2002	12.67	12.80	12.36	12.36	3,019	-0.31(-2.44%)
Sep 20, 2002	12.67	12.67	12.67	12.67	215	+0.46(+3.80%)
Sep 19, 2002	12.21	12.21	12.21	12.21	0	+0.00(+0.00%)
Sep 18, 2002	12.21	12.21	12.21	12.21	0	+0.00(+0.00%)
Sep 17, 2002	12.36	12.67	12.21	12.21	1,725	-0.12(-1.00%)
Sep 16, 2002	12.40	13.09	12.33	12.33	172,540	-0.03(-0.25%)
Sep 13, 2002	12.36	12.36	12.13	12.36	3,019	+0.00(+0.00%)
Sep 12, 2002	11.96	12.36	11.96	12.36	1,509	+0.62(+5.26%)
Sep 11, 2002	11.75	11.75	11.75	11.75	0	+0.00(+0.00%)
Sep 10, 2002	11.75	11.75	11.75	11.75	215	+0.00(+0.00%)
Sep 09, 2002	11.99	11.99	11.75	11.75	1,401	+0.03(+0.26%)
Sep 06, 2002	11.75	11.75	11.72	11.72	754	+0.06(+0.53%)
Sep 05, 2002	11.65	11.66	11.65	11.65	2,264	-0.46(-3.83%)
Sep 04, 2002	12.12	12.12	12.12	12.12	0	+0.00(+0.00%)
Sep 03, 2002	12.12	12.12	12.12	12.12	215	+0.28(+2.35%)
Aug 30, 2002	11.83	11.84	11.83	11.84	647	+0.04(+0.31%)
Aug 29, 2002	11.65	11.84	11.65	11.80	970	+0.15(+1.27%)
Aug 28, 2002	11.65	11.65	11.65	11.65	0	+0.00(+0.00%)
Aug 27, 2002	11.65	11.65	11.65	11.65	0	+0.00(+0.00%)
Aug 26, 2002	11.65	11.65	11.65	11.65	215	-0.21(-1.77%)
Aug 23, 2002	11.86	11.86	11.86	11.86	431	+0.27(+2.29%)
Aug 22, 2002	12.36	12.36	11.60	11.60	647	-0.02(-0.21%)
Aug 21, 2002	11.87	11.87	11.62	11.62	754	-0.12(-1.05%)
Aug 20, 2002	11.87	11.91	11.75	11.75	1,617	-0.40(-3.26%)
Aug 16, 2002	11.89	12.14	11.89	12.14	754	+0.24(+2.03%)
Aug 15, 2002	11.90	11.90	11.89	11.90	2,264	+0.15(+1.26%)
Aug 14, 2002	11.75	11.75	11.75	11.75	215	+0.01(+0.04%)
Aug 13, 2002	11.75	11.75	11.75	11.75	215	-0.15(-1.29%)
Aug 12, 2002	11.99	11.99	11.90	11.90	215	+0.33(+2.89%)
Aug 07, 2002	11.57	11.57	11.57	11.57	1,833	-0.02(-0.21%)
Aug 06, 2002	11.59	11.59	11.59	11.59	0	+0.00(+0.00%)
Aug 05, 2002	12.36	12.36	11.59	11.59	2,361	-0.49(-4.04%)
Aug 02, 2002	12.08	12.08	12.08	12.08	0	+0.00(+0.00%)
Aug 01, 2002	12.08	12.08	12.08	12.08	0	+0.00(+0.00%)
Jul 31, 2002	12.08	12.08	12.08	12.08	0	+0.00(+0.00%)
Jul 30, 2002	12.08	12.08	12.08	12.08	107	+0.12(+0.98%)
Jul 29, 2002	11.50	11.96	11.50	11.96	862	+0.04(+0.31%)
Jul 26, 2002	11.93	11.93	11.93	11.93	647	+0.19(+1.58%)
Jul 25, 2002	11.74	11.74	11.68	11.74	539	+0.46(+4.05%)
Jul 24, 2002	11.28	11.28	11.28	11.28	539	+0.00(+0.00%)
Jul 23, 2002	11.28	11.28	11.28	11.28	0	+0.00(+0.00%)
Jul 22, 2002	11.44	11.44	11.28	11.28	1,833	-0.17(-1.51%)
Jul 19, 2002	11.56	11.56	11.46	11.46	323	-0.38(-3.24%)
Jul 17, 2002	11.84	11.84	11.84	11.84	0	+0.09(+0.78%)
Jul 12, 2002	11.75	11.75	11.75	11.75	2,911	+0.00(+0.01%)
Jul 11, 2002	11.75	11.75	11.75	11.75	107	-0.01(-0.05%)
Jul 10, 2002	11.75	11.75	11.75	11.75	647	+0.00(+0.00%)
Jul 09, 2002	11.75	11.75	11.75	11.75	215	+0.00(+0.00%)
Jul 08, 2002	11.68	11.75	11.68	11.75	1,078	+0.07(+0.58%)
Jul 05, 2002	11.72	11.72	11.68	11.68	431	-0.36(-3.03%)
Jul 04, 2002	12.05	12.05	12.05	12.05	0	+0.00(+0.00%)
Jul 03, 2002	12.05	12.05	12.05	12.05	0	+0.00(+0.00%)
Jul 02, 2002	12.05	12.05	12.05	12.05	0	+0.00(+0.00%)
Jul 01, 2002	12.05	12.05	12.05	12.05	107	+0.15(+1.25%)
Jun 28, 2002	11.69	11.90	11.69	11.90	1,617	+0.00(+0.00%)
Jun 27, 2002	12.04	12.06	11.90	11.90	2,372	+0.15(+1.24%)
Jun 26, 2002	11.75	11.76	11.75	11.76	970	+0.01(+0.08%)
Jun 25, 2002	12.24	12.24	11.75	11.75	2,695	-0.32(-2.66%)
Jun 21, 2002	12.36	12.36	12.06	12.07	1,725	-0.30(-2.40%)
Jun 20, 2002	12.37	12.37	12.36	12.36	323	-0.23(-1.82%)
Jun 19, 2002	12.36	12.80	12.36	12.59	8,195	+0.28(+2.31%)
Jun 18, 2002	12.36	12.36	12.31	12.31	1,833	-0.06(-0.45%)
Jun 17, 2002	12.36	12.36	12.36	12.36	431	+0.06(+0.50%)
Jun 14, 2002	12.31	12.31	12.30	12.30	1,401	-0.06(-0.45%)
Jun 12, 2002	12.31	12.36	12.31	12.36	3,558	+0.02(+0.20%)
Jun 11, 2002	12.33	12.33	12.33	12.33	0	+0.00(+0.00%)
Jun 10, 2002	12.36	12.36	12.33	12.33	862	-0.06(-0.50%)
Jun 07, 2002	12.62	12.62	12.40	12.40	754	+0.09(+0.75%)
Jun 06, 2002	12.30	12.30	12.30	12.30	107	+0.00(+0.00%)
Jun 05, 2002	12.30	12.30	12.30	12.30	323	-0.28(-2.21%)
May 31, 2002	12.27	12.58	12.27	12.58	1,725	+0.15(+1.19%)
May 28, 2002	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
May 27, 2002	12.40	12.43	12.40	12.43	1,941	+0.00(+0.00%)
May 24, 2002	12.40	12.43	12.40	12.43	1,941	+0.07(+0.55%)
May 23, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
May 22, 2002	12.36	12.36	12.36	12.36	1,833	+0.00(+0.00%)
May 21, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
May 20, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
May 17, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
May 16, 2002	13.12	13.12	12.21	12.36	2,911	-0.62(-4.76%)
May 15, 2002	12.98	12.98	12.30	12.98	1,725	+0.31(+2.44%)
May 14, 2002	12.58	13.08	12.58	12.67	2,803	+0.31(+2.50%)
May 13, 2002	12.36	12.36	12.36	12.36	323	+0.00(+0.00%)
May 10, 2002	12.24	12.36	12.24	12.36	8,519	+0.06(+0.50%)
May 09, 2002	12.09	12.36	12.09	12.30	22,214	+0.22(+1.79%)
May 08, 2002	12.09	12.09	12.09	12.09	0	+0.00(+0.00%)
May 07, 2002	12.12	12.12	12.09	12.09	1,833	-0.22(-1.76%)
May 06, 2002	12.12	12.36	12.12	12.30	4,097	+0.18(+1.51%)
May 03, 2002	12.09	12.12	12.09	12.12	539	-0.09(-0.74%)
May 02, 2002	12.09	12.21	12.09	12.21	2,156	-0.15(-1.18%)
May 01, 2002	12.36	12.36	12.36	12.36	107	+0.21(+1.70%)
Apr 30, 2002	12.02	12.15	12.02	12.15	13,479	+0.12(+1.03%)
Apr 29, 2002	12.51	12.51	12.02	12.02	970	-0.40(-3.23%)
Apr 26, 2002	12.43	12.49	12.43	12.43	1,833	+0.09(+0.75%)
Apr 25, 2002	11.65	12.36	11.65	12.33	6,146	+0.31(+2.57%)
Apr 24, 2002	12.02	12.30	12.02	12.02	862	-0.03(-0.26%)
Apr 23, 2002	12.30	12.31	12.06	12.06	754	+0.12(+1.04%)
Apr 22, 2002	12.15	12.15	11.93	11.93	754	+0.00(+0.00%)
Apr 19, 2002	11.87	12.36	11.87	11.93	862	-0.22(-1.78%)
Apr 18, 2002	11.84	12.15	11.84	12.15	2,264	+0.10(+0.83%)
Apr 17, 2002	12.12	12.12	11.78	12.05	3,019	-0.07(-0.57%)
Apr 16, 2002	12.36	12.36	11.93	12.12	4,421	-0.40(-3.21%)
Apr 15, 2002	12.52	12.52	12.52	12.52	215	+0.00(+0.00%)
Apr 12, 2002	12.52	12.52	12.52	12.52	0	+0.00(+0.00%)
Apr 11, 2002	12.30	12.52	11.90	12.52	1,078	+0.28(+2.27%)
Apr 10, 2002	11.85	12.24	11.84	12.24	2,480	+0.31(+2.59%)
Apr 09, 2002	11.93	11.93	11.93	11.93	0	+0.00(+0.00%)
Apr 08, 2002	11.84	11.93	11.75	11.93	431	-0.03(-0.26%)
Apr 05, 2002	11.89	11.96	11.75	11.96	2,264	-0.09(-0.76%)
Apr 04, 2002	12.05	12.05	12.05	12.05	0	+0.00(+0.00%)
Apr 03, 2002	12.05	12.05	12.05	12.05	107	+0.49(+4.27%)
Apr 02, 2002	11.56	11.56	11.56	11.56	215	+0.00(+0.00%)
Apr 01, 2002	11.93	11.93	11.56	11.56	647	-0.25(-2.09%)
Mar 29, 2002	11.59	11.81	11.59	11.81	754	+0.00(+0.00%)
Mar 28, 2002	11.59	11.81	11.59	11.81	754	+0.06(+0.53%)
Mar 27, 2002	11.75	11.75	11.75	11.75	0	+0.00(+0.00%)
Mar 26, 2002	11.75	11.75	11.75	11.75	215	+0.06(+0.53%)
Mar 25, 2002	11.68	11.68	11.68	11.68	0	+0.00(+0.00%)
Mar 22, 2002	11.68	11.68	11.68	11.68	0	+0.00(+0.00%)
Mar 21, 2002	11.68	11.68	11.68	11.68	0	+0.00(+0.00%)
Mar 20, 2002	11.68	11.68	11.68	11.68	0	+0.00(+0.00%)
Mar 19, 2002	11.68	11.68	11.68	11.68	107	+0.00(+0.00%)
Mar 18, 2002	11.68	11.68	11.68	11.68	215	+0.25(+2.16%)
Mar 15, 2002	11.50	11.50	11.44	11.44	431	-0.22(-1.86%)
Mar 14, 2002	11.65	11.65	11.65	11.65	0	+0.00(+0.00%)
Mar 13, 2002	11.59	11.65	11.59	11.65	27,067	-0.09(-0.79%)
Mar 12, 2002	11.75	11.75	11.75	11.75	107	-0.15(-1.30%)
Mar 11, 2002	11.68	11.90	11.68	11.90	862	+0.46(+4.05%)
Mar 08, 2002	11.44	11.44	11.44	11.44	0	+0.00(+0.00%)
Mar 07, 2002	11.44	11.44	11.44	11.44	0	+0.00(+0.00%)
Mar 06, 2002	11.44	11.44	11.44	11.44	0	+0.00(+0.00%)
Mar 05, 2002	11.44	11.44	11.44	11.44	0	+0.00(+0.00%)
Mar 04, 2002	11.44	11.44	11.44	11.44	3,127	-0.03(-0.27%)
Mar 01, 2002	11.47	11.47	11.47	11.47	0	+0.00(+0.00%)
Feb 28, 2002	11.47	11.47	11.47	11.47	0	+0.00(+0.00%)
Feb 27, 2002	11.31	11.47	11.31	11.47	754	-0.09(-0.80%)
Feb 26, 2002	11.56	11.56	11.56	11.56	107	+0.37(+3.31%)
Feb 25, 2002	11.28	11.44	11.18	11.19	1,509	+0.09(+0.84%)
Feb 22, 2002	11.10	11.10	11.10	11.10	647	-0.25(-2.18%)
Feb 21, 2002	11.34	11.34	11.34	11.34	970	+0.22(+1.94%)
Feb 20, 2002	11.13	11.13	11.13	11.13	0	+0.00(+0.00%)
Feb 19, 2002	11.13	11.13	11.13	11.13	0	+0.00(+0.00%)
Feb 18, 2002	11.13	11.13	10.99	11.13	2,480	+0.00(+0.00%)
Feb 15, 2002	11.13	11.13	10.99	11.13	2,480	+0.00(+0.00%)
Feb 14, 2002	11.13	11.13	11.13	11.13	1,941	+0.15(+1.41%)
Feb 13, 2002	10.97	10.97	10.97	10.97	107	-0.15(-1.39%)
Feb 12, 2002	10.88	11.13	10.88	11.13	2,372	+0.31(+2.86%)
Feb 11, 2002	10.82	10.82	10.82	10.82	107	+0.00(+0.00%)
Feb 08, 2002	10.87	10.88	10.76	10.82	41,086	-0.06(-0.57%)
Feb 07, 2002	10.88	10.88	10.88	10.88	215	+0.06(+0.57%)
Feb 06, 2002	10.82	10.82	10.82	10.82	0	+0.00(+0.00%)
Feb 05, 2002	10.82	10.82	10.82	10.82	7,440	+0.00(+0.00%)
Feb 04, 2002	10.82	10.82	10.82	10.82	431	+0.15(+1.45%)

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.