Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.10	16.20	16.10	16.20	6,800	+0.07(+0.43%)
Jun 27, 2003	15.97	16.13	15.97	16.13	3,500	+0.18(+1.13%)
Jun 26, 2003	15.94	15.95	15.94	15.95	3,500	+0.05(+0.31%)
Jun 25, 2003	15.90	15.90	15.90	15.90	1,200	-0.05(-0.31%)
Jun 24, 2003	15.95	15.95	15.95	15.95	4,000	+0.00(+0.00%)
Jun 23, 2003	16.00	16.00	15.90	15.95	4,700	-0.15(-0.93%)
Jun 20, 2003	16.10	16.10	16.10	16.10	1,000	+0.00(+0.00%)
Jun 19, 2003	16.10	16.10	16.10	16.10	1,000	-0.10(-0.62%)
Jun 18, 2003	16.20	16.20	16.20	16.20	200	+0.00(+0.00%)
Jun 17, 2003	16.20	16.20	16.20	16.20	100	+0.00(+0.00%)
Jun 16, 2003	16.24	16.25	16.20	16.20	3,500	-0.03(-0.18%)
Jun 13, 2003	16.23	16.23	16.23	16.23	100	-0.02(-0.12%)
Jun 12, 2003	16.25	16.25	16.25	16.25	1,000	+0.01(+0.06%)
Jun 11, 2003	16.20	16.24	16.17	16.24	1,600	-0.01(-0.06%)
Jun 10, 2003	16.24	16.25	16.24	16.25	1,900	+0.01(+0.06%)
Jun 09, 2003	16.32	16.32	16.24	16.24	2,800	-0.09(-0.55%)
Jun 06, 2003	16.33	16.33	16.33	16.33	0	+0.00(+0.00%)
Jun 05, 2003	16.33	16.33	16.33	16.33	0	+0.00(+0.00%)
Jun 04, 2003	16.35	16.40	16.33	16.33	5,600	+0.08(+0.49%)
Jun 03, 2003	16.12	16.25	16.12	16.25	4,900	+0.08(+0.49%)
Jun 02, 2003	16.08	16.17	16.08	16.17	3,000	+0.07(+0.43%)
May 30, 2003	16.14	16.14	16.05	16.10	9,300	-0.08(-0.49%)
May 29, 2003	16.19	16.19	16.15	16.18	4,400	-0.01(-0.06%)
May 28, 2003	16.14	16.19	16.14	16.19	1,400	-0.01(-0.06%)
May 27, 2003	16.20	16.20	16.20	16.20	1,600	+0.00(+0.00%)
May 23, 2003	16.20	16.20	16.19	16.20	3,100	-0.01(-0.06%)
May 22, 2003	16.09	16.42	16.09	16.21	13,700	+0.12(+0.75%)
May 21, 2003	16.15	16.15	16.09	16.09	4,300	+0.06(+0.37%)
May 20, 2003	16.00	16.03	16.00	16.03	600	+0.13(+0.82%)
May 19, 2003	16.00	16.00	15.90	15.90	5,800	-0.03(-0.19%)
May 16, 2003	15.93	15.93	15.93	15.93	100	-0.07(-0.44%)
May 15, 2003	15.98	16.00	15.98	16.00	800	+0.02(+0.13%)
May 14, 2003	15.98	15.98	15.98	15.98	0	+0.00(+0.00%)
May 13, 2003	15.98	15.98	15.98	15.98	400	+0.08(+0.50%)
May 12, 2003	15.86	16.00	15.86	15.90	5,100	+0.05(+0.32%)
May 09, 2003	15.85	15.85	15.85	15.85	4,000	-0.10(-0.63%)
May 08, 2003	15.85	15.95	15.85	15.95	11,600	+0.00(+0.00%)
May 07, 2003	15.65	16.00	15.65	15.95	25,900	+0.21(+1.33%)
May 06, 2003	15.74	15.74	15.74	15.74	2,300	+0.00(+0.00%)
May 05, 2003	15.74	15.74	15.74	15.74	300	-0.01(-0.06%)
May 02, 2003	15.76	15.77	15.75	15.75	2,600	-0.03(-0.19%)
May 01, 2003	15.77	15.78	15.77	15.78	2,100	+0.01(+0.06%)
Apr 30, 2003	15.76	15.77	15.76	15.77	1,000	+0.02(+0.13%)
Apr 29, 2003	15.70	15.75	15.66	15.75	4,500	-0.03(-0.19%)
Apr 28, 2003	15.74	15.80	15.74	15.78	3,400	+0.06(+0.38%)
Apr 25, 2003	15.75	15.75	15.72	15.72	1,000	-0.11(-0.69%)
Apr 24, 2003	15.85	15.85	15.76	15.83	3,700	+0.09(+0.57%)
Apr 23, 2003	15.75	15.75	15.74	15.74	3,200	-0.06(-0.38%)
Apr 22, 2003	15.95	15.95	15.70	15.80	8,700	-0.10(-0.63%)
Apr 21, 2003	15.85	15.90	15.85	15.90	3,200	+0.19(+1.21%)
Apr 17, 2003	15.65	15.71	15.65	15.71	7,600	+0.16(+1.03%)
Apr 16, 2003	15.60	15.60	15.45	15.55	8,000	-0.05(-0.32%)
Apr 15, 2003	15.80	15.80	15.60	15.60	5,000	-0.19(-1.20%)
Apr 14, 2003	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Apr 11, 2003	15.67	15.79	15.67	15.79	3,600	+0.12(+0.77%)
Apr 10, 2003	15.67	15.67	15.67	15.67	1,500	+0.01(+0.06%)
Apr 09, 2003	15.64	15.66	15.64	15.66	1,200	+0.03(+0.19%)
Apr 08, 2003	15.63	15.63	15.63	15.63	1,000	+0.00(+0.00%)
Apr 07, 2003	15.63	15.63	15.63	15.63	1,600	-0.03(-0.19%)
Apr 04, 2003	15.65	15.66	15.65	15.66	1,000	+0.01(+0.06%)
Apr 03, 2003	15.59	15.65	15.59	15.65	4,400	+0.15(+0.97%)
Apr 02, 2003	15.50	15.50	15.50	15.50	0	+0.00(+0.00%)
Apr 01, 2003	15.78	15.78	15.50	15.50	12,600	-0.24(-1.52%)
Mar 31, 2003	15.67	15.74	15.67	15.74	900	+0.14(+0.90%)
Mar 28, 2003	15.59	15.60	15.59	15.60	5,300	+0.01(+0.06%)
Mar 27, 2003	15.59	15.59	15.59	15.59	1,000	+0.05(+0.32%)
Mar 26, 2003	15.58	15.59	15.54	15.54	2,700	-0.01(-0.06%)
Mar 25, 2003	15.56	15.56	15.52	15.55	2,400	-0.13(-0.83%)
Mar 24, 2003	15.57	15.68	15.57	15.68	400	-0.03(-0.19%)
Mar 21, 2003	15.70	15.71	15.70	15.71	1,400	+0.01(+0.06%)
Mar 20, 2003	15.75	15.76	15.58	15.70	7,500	-0.10(-0.63%)
Mar 19, 2003	15.80	15.80	15.80	15.80	1,200	+0.05(+0.32%)
Mar 18, 2003	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)
Mar 17, 2003	15.84	15.90	15.75	15.75	6,600	-0.10(-0.63%)
Mar 14, 2003	15.72	15.85	15.72	15.85	2,700	+0.05(+0.32%)
Mar 13, 2003	15.84	15.90	15.80	15.80	3,500	-0.04(-0.25%)
Mar 12, 2003	15.69	15.84	15.69	15.84	3,300	+0.04(+0.25%)
Mar 11, 2003	15.76	15.81	15.75	15.80	5,100	+0.02(+0.13%)
Mar 10, 2003	15.74	15.78	15.74	15.78	11,000	+0.05(+0.32%)
Mar 07, 2003	15.60	15.73	15.60	15.73	1,500	+0.08(+0.51%)
Mar 06, 2003	15.65	15.65	15.65	15.65	700	+0.00(+0.00%)
Mar 05, 2003	15.68	15.68	15.65	15.65	4,000	-0.05(-0.32%)
Mar 04, 2003	15.85	15.85	15.70	15.70	5,400	-0.11(-0.70%)
Mar 03, 2003	15.81	15.81	15.81	15.81	300	+0.01(+0.06%)
Feb 28, 2003	15.60	15.80	15.60	15.80	5,500	+0.20(+1.28%)
Feb 27, 2003	15.53	15.60	15.53	15.60	6,600	+0.11(+0.71%)
Feb 26, 2003	15.44	15.49	15.44	15.49	3,200	+0.14(+0.91%)
Feb 25, 2003	15.50	15.56	15.20	15.35	15,900	-0.15(-0.97%)
Feb 24, 2003	15.38	15.53	15.38	15.50	7,600	+0.13(+0.85%)
Feb 21, 2003	15.37	15.37	15.37	15.37	1,300	+0.00(+0.00%)
Feb 20, 2003	15.37	15.37	15.37	15.37	700	+0.02(+0.13%)
Feb 19, 2003	15.35	15.35	15.35	15.35	1,200	+0.15(+0.99%)
Feb 18, 2003	15.39	15.39	15.20	15.20	1,700	-0.20(-1.30%)
Feb 14, 2003	15.44	15.44	15.29	15.40	6,200	+0.00(+0.00%)
Feb 13, 2003	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Feb 12, 2003	15.41	15.42	15.40	15.40	4,600	+0.01(+0.06%)
Feb 11, 2003	15.36	15.39	15.30	15.39	4,000	-0.06(-0.39%)
Feb 10, 2003	15.40	15.45	15.40	15.45	9,200	+0.05(+0.32%)
Feb 07, 2003	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Feb 06, 2003	15.40	15.40	15.40	15.40	500	-0.01(-0.06%)
Feb 05, 2003	15.35	15.41	15.35	15.41	2,200	+0.06(+0.39%)
Feb 04, 2003	15.19	15.35	15.19	15.35	4,600	+0.19(+1.25%)
Feb 03, 2003	15.22	15.25	15.16	15.16	1,300	-0.05(-0.33%)
Jan 31, 2003	15.21	15.21	15.21	15.21	1,900	+0.03(+0.20%)
Jan 30, 2003	15.15	15.18	15.14	15.18	400	+0.03(+0.20%)
Jan 29, 2003	15.20	15.20	15.07	15.15	2,400	+0.05(+0.33%)
Jan 28, 2003	15.33	15.33	15.05	15.10	10,100	-0.18(-1.18%)
Jan 27, 2003	15.26	15.28	15.26	15.28	1,800	+0.08(+0.53%)
Jan 24, 2003	15.28	15.28	15.20	15.20	4,200	-0.10(-0.65%)
Jan 23, 2003	15.50	15.50	15.30	15.30	4,800	-0.20(-1.29%)
Jan 22, 2003	15.50	15.50	15.50	15.50	0	+0.00(+0.00%)
Jan 21, 2003	15.50	15.50	15.50	15.50	1,700	+0.05(+0.32%)
Jan 17, 2003	15.45	15.45	15.45	15.45	0	+0.00(+0.00%)
Jan 16, 2003	15.50	15.50	15.35	15.45	3,000	-0.05(-0.32%)
Jan 15, 2003	15.45	15.50	15.45	15.50	4,300	+0.11(+0.71%)
Jan 14, 2003	15.39	15.39	15.39	15.39	400	-0.09(-0.58%)
Jan 13, 2003	15.30	15.48	15.30	15.48	6,500	+0.23(+1.51%)
Jan 10, 2003	15.30	15.30	15.25	15.25	2,600	+0.00(+0.00%)
Jan 09, 2003	15.35	15.40	15.25	15.25	4,400	-0.25(-1.61%)
Jan 08, 2003	15.50	15.50	15.50	15.50	0	+0.00(+0.00%)
Jan 07, 2003	15.50	15.50	15.50	15.50	0	+0.00(+0.00%)
Jan 06, 2003	15.50	15.59	15.45	15.50	8,200	+0.06(+0.39%)
Jan 02, 2003	15.44	15.44	15.44	15.44	0	+0.00(+0.00%)
Dec 31, 2002	15.50	15.50	15.44	15.44	1,400	+0.09(+0.59%)
Dec 30, 2002	15.35	15.35	15.35	15.35	1,200	+0.00(+0.00%)
Dec 27, 2002	15.40	15.40	15.28	15.35	1,200	+0.07(+0.46%)
Dec 26, 2002	15.28	15.28	15.28	15.28	1,200	-0.12(-0.78%)
Dec 24, 2002	15.37	15.40	15.33	15.40	3,400	+0.03(+0.20%)
Dec 23, 2002	15.55	15.55	15.37	15.37	3,500	-0.03(-0.19%)
Dec 20, 2002	15.40	15.40	15.40	15.40	1,400	-0.15(-0.96%)
Dec 19, 2002	15.35	15.65	15.20	15.55	14,900	+0.10(+0.65%)
Dec 18, 2002	15.55	15.60	15.45	15.45	8,800	+0.05(+0.32%)
Dec 17, 2002	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Dec 16, 2002	15.40	15.40	15.40	15.40	400	+0.10(+0.65%)
Dec 13, 2002	15.29	15.40	15.29	15.30	5,400	+0.02(+0.13%)
Dec 12, 2002	15.28	15.28	15.28	15.28	0	+0.00(+0.00%)
Dec 11, 2002	15.28	15.28	15.28	15.28	0	+0.00(+0.00%)
Dec 10, 2002	15.35	15.35	15.16	15.28	7,700	-0.07(-0.46%)
Dec 09, 2002	15.35	15.35	15.35	15.35	0	+0.00(+0.00%)
Dec 06, 2002	15.41	15.41	15.35	15.35	1,100	-0.05(-0.32%)
Dec 05, 2002	15.40	15.40	15.40	15.40	300	-0.19(-1.22%)
Dec 04, 2002	15.59	15.59	15.59	15.59	400	+0.01(+0.06%)
Dec 03, 2002	15.50	15.58	15.50	15.58	1,000	+0.18(+1.17%)
Dec 02, 2002	15.46	15.46	15.40	15.40	3,300	-0.11(-0.71%)
Nov 27, 2002	15.60	15.60	15.51	15.51	1,400	-0.09(-0.58%)
Nov 26, 2002	15.60	15.60	15.60	15.60	0	+0.00(+0.00%)
Nov 25, 2002	15.60	15.60	15.60	15.60	800	+0.00(+0.00%)
Nov 22, 2002	15.56	15.60	15.50	15.60	3,500	+0.00(+0.00%)
Nov 21, 2002	15.72	15.72	15.60	15.60	2,600	-0.25(-1.58%)
Nov 20, 2002	15.91	15.91	15.85	15.85	1,500	-0.03(-0.19%)
Nov 19, 2002	15.80	15.88	15.80	15.88	3,000	+0.03(+0.19%)
Nov 18, 2002	15.89	15.89	15.85	15.85	1,800	+0.00(+0.00%)
Nov 15, 2002	15.85	15.85	15.85	15.85	0	+0.00(+0.00%)
Nov 14, 2002	15.85	15.85	15.85	15.85	1,100	+0.00(+0.00%)
Nov 13, 2002	15.79	15.85	15.79	15.85	600	+0.25(+1.60%)
Nov 12, 2002	15.71	15.71	15.60	15.60	1,300	-0.20(-1.27%)
Nov 11, 2002	15.90	15.95	15.80	15.80	1,300	+0.10(+0.64%)
Nov 08, 2002	15.70	15.70	15.70	15.70	0	+0.00(+0.00%)
Nov 07, 2002	15.54	15.70	15.54	15.70	3,700	+0.20(+1.29%)
Nov 06, 2002	15.40	15.50	15.33	15.50	1,800	+0.10(+0.65%)
Nov 05, 2002	15.35	15.40	15.35	15.40	2,200	+0.15(+0.98%)
Nov 04, 2002	15.35	15.35	15.25	15.25	2,300	-0.03(-0.20%)
Nov 01, 2002	15.28	15.28	15.28	15.28	0	+0.00(+0.00%)
Oct 31, 2002	15.28	15.28	15.28	15.28	300	+0.05(+0.33%)
Oct 30, 2002	15.20	15.23	15.20	15.23	5,000	+0.02(+0.13%)
Oct 29, 2002	15.11	15.21	15.10	15.21	240,000	+0.01(+0.07%)
Oct 28, 2002	15.20	15.20	15.20	15.20	300	+0.00(+0.00%)
Oct 25, 2002	15.10	15.20	15.10	15.20	2,300	-0.01(-0.07%)
Oct 24, 2002	15.11	15.25	15.11	15.21	1,800	+0.10(+0.66%)
Oct 23, 2002	15.11	15.11	15.11	15.11	1,500	+0.00(+0.00%)
Oct 22, 2002	14.86	15.11	14.80	15.11	16,200	+0.19(+1.27%)
Oct 21, 2002	15.40	15.52	14.92	14.92	19,200	-0.71(-4.54%)
Oct 18, 2002	15.42	15.63	15.35	15.63	7,000	+0.11(+0.71%)
Oct 17, 2002	15.70	15.70	15.50	15.52	5,100	-0.25(-1.59%)
Oct 16, 2002	15.77	15.77	15.77	15.77	0	+0.00(+0.00%)
Oct 15, 2002	16.11	16.11	15.77	15.77	5,500	-0.49(-3.01%)
Oct 14, 2002	16.25	16.40	16.20	16.26	3,300	-0.09(-0.55%)
Oct 11, 2002	16.11	16.45	16.11	16.35	6,000	+0.16(+0.99%)
Oct 10, 2002	16.19	16.19	16.19	16.19	0	+0.00(+0.00%)
Oct 09, 2002	16.20	16.20	16.10	16.19	3,500	-0.13(-0.80%)
Oct 08, 2002	16.32	16.32	16.32	16.32	80,000	+0.12(+0.74%)
Oct 07, 2002	16.25	16.25	16.11	16.20	3,400	-0.05(-0.31%)
Oct 04, 2002	16.25	16.25	16.25	16.25	6,600	+0.00(+0.00%)
Oct 03, 2002	16.21	16.25	16.21	16.25	3,400	+0.00(+0.00%)
Oct 02, 2002	16.30	16.30	16.25	16.25	7,000	+0.00(+0.00%)
Oct 01, 2002	16.25	16.25	16.20	16.25	3,800	+0.01(+0.06%)
Sep 30, 2002	16.45	16.45	16.24	16.24	6,400	-0.06(-0.37%)
Sep 27, 2002	16.40	16.40	16.20	16.30	7,100	-0.05(-0.31%)
Sep 26, 2002	16.35	16.35	16.35	16.35	2,000	+0.10(+0.62%)
Sep 25, 2002	16.15	16.25	16.15	16.25	2,200	+0.10(+0.62%)
Sep 24, 2002	16.20	16.20	16.06	16.15	4,100	+0.00(+0.00%)
Sep 23, 2002	16.15	16.15	16.15	16.15	300	+0.10(+0.62%)
Sep 20, 2002	16.05	16.05	16.05	16.05	700	+0.00(+0.00%)
Sep 19, 2002	16.05	16.05	16.05	16.05	300	+0.05(+0.31%)
Sep 18, 2002	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Sep 17, 2002	16.00	16.00	15.76	16.00	5,100	+0.05(+0.31%)
Sep 16, 2002	15.95	15.95	15.95	15.95	300	-0.05(-0.31%)
Sep 13, 2002	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Sep 12, 2002	16.00	16.10	16.00	16.00	6,000	+0.05(+0.31%)
Sep 11, 2002	15.95	15.95	15.95	15.95	0	+0.00(+0.00%)
Sep 10, 2002	16.08	16.15	15.95	15.95	13,800	+0.12(+0.76%)
Sep 09, 2002	15.78	15.83	15.78	15.83	3,000	+0.09(+0.57%)
Sep 06, 2002	15.74	15.74	15.74	15.74	0	+0.00(+0.00%)
Sep 05, 2002	15.64	15.74	15.64	15.74	2,500	+0.15(+0.96%)
Sep 04, 2002	15.45	15.59	15.45	15.59	2,400	+0.06(+0.39%)
Sep 03, 2002	15.40	15.53	15.40	15.53	1,600	+0.18(+1.17%)
Aug 30, 2002	15.35	15.35	15.35	15.35	0	+0.00(+0.00%)
Aug 29, 2002	15.42	15.42	15.35	15.35	4,800	-0.19(-1.22%)
Aug 28, 2002	15.53	15.54	15.53	15.54	4,000	+0.04(+0.26%)
Aug 27, 2002	15.50	15.50	15.50	15.50	3,500	+0.00(+0.00%)
Aug 26, 2002	15.66	15.77	15.50	15.50	8,100	-0.20(-1.27%)
Aug 23, 2002	15.70	15.70	15.70	15.70	6,000	+0.01(+0.06%)
Aug 22, 2002	15.65	15.69	15.65	15.69	3,900	-0.01(-0.06%)
Aug 21, 2002	15.66	15.70	15.66	15.70	1,800	+0.00(+0.00%)
Aug 20, 2002	15.86	15.90	15.70	15.70	7,300	-0.10(-0.63%)
Aug 16, 2002	15.66	15.80	15.66	15.80	3,100	+0.15(+0.96%)
Aug 15, 2002	15.50	15.65	15.50	15.65	3,600	+0.20(+1.29%)
Aug 14, 2002	15.49	15.49	15.45	15.45	2,800	-0.05(-0.32%)
Aug 13, 2002	15.60	15.60	15.50	15.50	5,100	-0.09(-0.58%)
Aug 12, 2002	15.60	15.60	15.59	15.59	1,500	+0.04(+0.26%)
Aug 07, 2002	15.50	15.55	15.50	15.55	2,200	+0.05(+0.32%)
Aug 06, 2002	15.50	15.50	15.50	15.50	300	+0.05(+0.32%)
Aug 05, 2002	15.45	15.45	15.45	15.45	0	+0.00(+0.00%)
Aug 02, 2002	15.45	15.45	15.45	15.45	2,000	+0.00(+0.00%)
Aug 01, 2002	15.45	15.45	15.45	15.45	0	+0.00(+0.00%)
Jul 31, 2002	15.45	15.45	15.45	15.45	400	-0.10(-0.64%)
Jul 30, 2002	15.55	15.55	15.55	15.55	1,000	+0.05(+0.32%)
Jul 29, 2002	15.49	15.50	15.49	15.50	5,000	+0.01(+0.06%)
Jul 26, 2002	15.40	15.49	15.40	15.49	3,800	+0.09(+0.58%)
Jul 25, 2002	15.39	15.40	15.39	15.40	2,100	+0.00(+0.00%)
Jul 24, 2002	15.48	15.48	15.40	15.40	2,800	+0.00(+0.00%)
Jul 23, 2002	15.37	15.40	15.37	15.40	2,000	+0.03(+0.20%)
Jul 22, 2002	15.37	15.37	15.37	15.37	1,700	+0.00(+0.00%)
Jul 19, 2002	15.37	15.37	15.37	15.37	500	-0.03(-0.19%)
Jul 17, 2002	15.30	15.40	15.30	15.40	4,900	+0.29(+1.92%)
Jul 12, 2002	14.98	15.12	14.98	15.11	2,500	+0.11(+0.73%)
Jul 11, 2002	15.10	15.10	15.00	15.00	800	+0.00(+0.00%)
Jul 10, 2002	15.05	15.10	15.00	15.00	6,400	-0.05(-0.33%)
Jul 09, 2002	15.04	15.05	15.04	15.05	2,000	+0.13(+0.87%)
Jul 08, 2002	15.05	15.05	14.92	14.92	3,600	-0.13(-0.86%)
Jul 05, 2002	15.05	15.05	15.05	15.05	0	+0.00(+0.00%)
Jul 04, 2002	15.03	15.05	15.03	15.05	7,100	+0.00(+0.00%)
Jul 03, 2002	15.03	15.05	15.03	15.05	7,100	+0.00(+0.00%)
Jul 02, 2002	15.04	15.05	15.04	15.05	120,000	+0.05(+0.33%)

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.