Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.43	14.47	14.40	14.47	25,700	+0.09(+0.63%)
May 29, 2003	14.49	14.49	14.20	14.38	104,900	-0.11(-0.76%)
May 28, 2003	14.40	14.50	14.35	14.49	19,800	+0.08(+0.56%)
May 27, 2003	14.45	14.53	14.35	14.41	71,900	-0.09(-0.62%)
May 23, 2003	14.57	14.62	14.46	14.50	20,600	-0.07(-0.48%)
May 22, 2003	14.63	14.70	14.57	14.57	16,500	-0.08(-0.55%)
May 21, 2003	14.50	14.70	14.50	14.65	19,200	+0.00(+0.00%)
May 20, 2003	14.53	14.75	14.45	14.65	66,200	+0.02(+0.14%)
May 19, 2003	14.50	14.63	14.46	14.63	19,600	+0.13(+0.90%)
May 16, 2003	14.55	14.61	14.46	14.50	41,200	+0.00(+0.00%)
May 15, 2003	14.45	14.54	14.40	14.50	43,400	+0.16(+1.12%)
May 14, 2003	14.42	14.45	14.32	14.34	30,900	-0.06(-0.42%)
May 13, 2003	14.44	14.45	14.38	14.40	16,500	-0.05(-0.35%)
May 12, 2003	14.28	14.47	14.26	14.45	32,100	+0.17(+1.19%)
May 09, 2003	14.25	14.29	14.22	14.28	7,400	+0.08(+0.56%)
May 08, 2003	14.20	14.26	14.10	14.20	37,800	+0.02(+0.14%)
May 07, 2003	14.19	14.25	14.17	14.18	19,300	-0.01(-0.07%)
May 06, 2003	14.18	14.20	14.16	14.19	15,700	+0.02(+0.14%)
May 05, 2003	14.25	14.25	14.11	14.17	29,000	-0.01(-0.07%)
May 02, 2003	14.28	14.28	14.18	14.18	10,800	-0.07(-0.49%)
May 01, 2003	14.15	14.28	14.10	14.25	39,800	+0.10(+0.71%)
Apr 30, 2003	14.08	14.15	14.04	14.15	19,600	+0.11(+0.78%)
Apr 29, 2003	14.04	14.07	14.01	14.04	45,500	+0.01(+0.07%)
Apr 28, 2003	14.02	14.03	13.96	14.03	15,900	+0.03(+0.21%)
Apr 25, 2003	13.98	14.00	13.92	14.00	12,500	+0.05(+0.36%)
Apr 24, 2003	14.02	14.03	13.95	13.95	12,300	+0.00(+0.00%)
Apr 23, 2003	14.04	14.04	13.91	13.95	26,700	-0.04(-0.29%)
Apr 22, 2003	14.04	14.04	13.91	13.99	39,300	-0.09(-0.64%)
Apr 21, 2003	14.09	14.10	14.00	14.08	13,400	+0.03(+0.21%)
Apr 17, 2003	14.04	14.09	14.00	14.05	12,800	+0.00(+0.00%)
Apr 16, 2003	14.06	14.09	14.00	14.05	18,300	+0.05(+0.36%)
Apr 15, 2003	13.98	14.09	13.96	14.00	25,500	+0.02(+0.14%)
Apr 14, 2003	13.94	14.00	13.86	13.98	15,700	+0.02(+0.14%)
Apr 11, 2003	13.99	13.99	13.93	13.96	23,500	-0.03(-0.21%)
Apr 10, 2003	14.09	14.09	13.94	13.99	30,100	-0.03(-0.21%)
Apr 09, 2003	14.00	14.07	14.00	14.02	14,500	-0.04(-0.28%)
Apr 08, 2003	14.00	14.09	14.00	14.06	25,600	+0.06(+0.43%)
Apr 07, 2003	14.10	14.10	13.90	14.00	47,000	-0.09(-0.64%)
Apr 04, 2003	13.95	14.10	13.85	14.09	24,500	+0.21(+1.51%)
Apr 03, 2003	13.74	13.88	13.65	13.88	35,800	+0.14(+1.02%)
Apr 02, 2003	13.57	13.79	13.56	13.74	48,400	+0.03(+0.22%)
Apr 01, 2003	13.67	13.79	13.61	13.71	19,900	+0.06(+0.44%)
Mar 31, 2003	13.60	13.65	13.56	13.65	27,000	+0.03(+0.22%)
Mar 28, 2003	13.65	13.65	13.62	13.62	10,000	+0.05(+0.37%)
Mar 27, 2003	13.56	13.65	13.56	13.57	17,000	-0.02(-0.15%)
Mar 26, 2003	13.68	13.68	13.55	13.59	20,300	-0.06(-0.44%)
Mar 25, 2003	13.73	13.73	13.60	13.65	22,200	-0.04(-0.29%)
Mar 24, 2003	13.61	13.70	13.56	13.69	18,100	-0.04(-0.29%)
Mar 21, 2003	13.75	13.80	13.62	13.73	22,800	-0.02(-0.15%)
Mar 20, 2003	13.75	13.75	13.75	13.75	19,700	-0.08(-0.58%)
Mar 19, 2003	13.80	13.86	13.76	13.83	18,800	+0.03(+0.22%)
Mar 18, 2003	14.06	14.11	13.80	13.80	27,400	-0.28(-1.99%)
Mar 17, 2003	14.07	14.08	13.97	14.08	4,600	+0.06(+0.43%)
Mar 14, 2003	14.08	14.08	13.90	14.02	28,400	-0.18(-1.27%)
Mar 13, 2003	14.05	14.20	14.05	14.20	15,300	+0.04(+0.28%)
Mar 12, 2003	14.04	14.16	14.04	14.16	12,000	+0.05(+0.35%)
Mar 11, 2003	14.15	14.19	14.05	14.11	13,600	-0.08(-0.56%)
Mar 10, 2003	14.27	14.27	14.11	14.19	11,900	+0.02(+0.14%)
Mar 07, 2003	14.15	14.17	14.12	14.17	5,400	-0.03(-0.21%)
Mar 06, 2003	14.04	14.20	14.04	14.20	17,800	+0.16(+1.14%)
Mar 05, 2003	14.26	14.26	13.90	14.04	28,900	-0.21(-1.47%)
Mar 04, 2003	13.87	14.25	13.86	14.25	30,700	+0.31(+2.22%)
Mar 03, 2003	13.87	13.97	13.86	13.94	11,800	+0.13(+0.94%)
Feb 28, 2003	13.73	13.84	13.73	13.81	15,000	+0.08(+0.58%)
Feb 27, 2003	13.62	13.79	13.62	13.73	27,900	+0.04(+0.29%)
Feb 26, 2003	13.84	13.84	13.69	13.69	11,800	-0.05(-0.36%)
Feb 25, 2003	13.77	13.84	13.63	13.74	37,000	+0.01(+0.07%)
Feb 24, 2003	13.66	13.77	13.63	13.73	12,100	+0.07(+0.51%)
Feb 21, 2003	13.75	13.86	13.66	13.66	16,300	-0.19(-1.37%)
Feb 20, 2003	13.80	13.98	13.72	13.85	32,500	-0.19(-1.35%)
Feb 19, 2003	14.00	14.14	13.95	14.04	15,400	-0.08(-0.57%)
Feb 18, 2003	13.85	14.15	13.81	14.12	11,000	+0.13(+0.93%)
Feb 14, 2003	13.85	13.99	13.76	13.99	16,300	+0.14(+1.01%)
Feb 13, 2003	13.85	13.85	13.80	13.85	7,800	+0.05(+0.36%)
Feb 12, 2003	13.85	13.89	13.73	13.80	31,800	+0.00(+0.00%)
Feb 11, 2003	13.72	13.85	13.72	13.80	3,100	-0.05(-0.36%)
Feb 10, 2003	14.18	14.18	13.71	13.85	45,800	-0.17(-1.21%)
Feb 07, 2003	13.95	14.05	13.95	14.02	7,900	+0.16(+1.15%)
Feb 06, 2003	14.00	14.19	13.86	13.86	18,300	-0.24(-1.70%)
Feb 05, 2003	14.10	14.14	14.00	14.10	9,300	+0.20(+1.44%)
Feb 04, 2003	13.87	14.10	13.87	13.90	6,600	-0.10(-0.71%)
Feb 03, 2003	13.79	14.20	13.79	14.00	43,000	+0.25(+1.82%)
Jan 31, 2003	13.80	13.81	13.71	13.75	21,700	+0.05(+0.36%)
Jan 30, 2003	13.75	13.79	13.68	13.70	38,000	-0.02(-0.15%)
Jan 29, 2003	13.71	13.75	13.61	13.72	30,700	+0.01(+0.07%)
Jan 28, 2003	13.71	13.75	13.61	13.71	22,100	+0.10(+0.73%)
Jan 27, 2003	13.75	13.75	13.61	13.61	10,000	-0.14(-1.02%)
Jan 24, 2003	13.65	13.78	13.65	13.75	11,400	-0.04(-0.29%)
Jan 23, 2003	13.75	13.79	13.50	13.79	26,400	+0.14(+1.03%)
Jan 22, 2003	13.89	13.83	13.55	13.65	11,800	-0.14(-1.02%)
Jan 21, 2003	13.89	13.89	13.60	13.79	21,700	+0.00(+0.00%)
Jan 17, 2003	13.80	13.90	13.60	13.79	9,200	+0.09(+0.66%)
Jan 16, 2003	14.00	14.00	13.70	13.70	20,200	-0.30(-2.14%)
Jan 15, 2003	14.03	14.04	13.87	14.00	12,400	+0.00(+0.00%)
Jan 14, 2003	14.08	14.24	13.95	14.00	32,000	-0.10(-0.71%)
Jan 13, 2003	14.14	14.15	14.00	14.10	7,700	+0.10(+0.71%)
Jan 10, 2003	14.01	14.05	13.95	14.00	10,000	-0.05(-0.36%)
Jan 09, 2003	14.02	14.15	14.00	14.05	17,300	+0.00(+0.00%)
Jan 08, 2003	14.19	14.19	14.01	14.05	41,300	-0.10(-0.71%)
Jan 07, 2003	14.05	14.19	14.02	14.15	24,500	+0.04(+0.28%)
Jan 06, 2003	14.01	14.19	14.01	14.11	30,100	+0.06(+0.43%)
Jan 03, 2003	13.94	14.14	13.94	14.05	34,500	+0.18(+1.30%)
Jan 02, 2003	13.41	13.87	13.41	13.87	41,200	+0.40(+2.97%)
Dec 31, 2002	13.53	13.57	13.45	13.47	55,700	-0.02(-0.15%)
Dec 30, 2002	13.38	13.53	13.32	13.49	52,000	+0.17(+1.28%)
Dec 27, 2002	13.33	13.35	13.24	13.32	23,100	+0.09(+0.68%)
Dec 26, 2002	13.33	13.34	13.17	13.23	38,600	-0.04(-0.30%)
Dec 24, 2002	13.30	13.35	13.24	13.27	20,300	-0.08(-0.60%)
Dec 23, 2002	13.40	13.40	13.26	13.35	42,100	-0.09(-0.67%)
Dec 20, 2002	13.42	13.55	13.31	13.44	41,300	-0.06(-0.44%)
Dec 19, 2002	13.70	13.70	13.30	13.50	54,000	-0.20(-1.46%)
Dec 18, 2002	13.45	13.78	13.34	13.70	74,000	+0.17(+1.26%)
Dec 17, 2002	13.59	13.64	13.45	13.53	74,000	-0.07(-0.51%)
Dec 16, 2002	13.69	13.69	13.59	13.60	21,300	-0.09(-0.66%)
Dec 13, 2002	13.76	13.90	13.60	13.69	49,000	-0.16(-1.16%)
Dec 12, 2002	13.85	14.00	13.70	13.85	77,700	-0.08(-0.57%)
Dec 11, 2002	14.04	14.10	13.93	13.93	27,200	-0.02(-0.14%)
Dec 10, 2002	14.00	14.14	13.95	13.95	11,500	-0.20(-1.41%)
Dec 09, 2002	14.28	14.28	14.00	14.15	28,700	-0.13(-0.91%)
Dec 06, 2002	14.22	14.30	14.15	14.28	21,200	+0.03(+0.21%)
Dec 05, 2002	14.12	14.37	14.12	14.25	30,700	+0.05(+0.35%)
Dec 04, 2002	14.25	14.35	14.20	14.20	24,100	+0.05(+0.35%)
Dec 03, 2002	14.00	14.15	13.85	14.15	19,800	+0.10(+0.71%)
Dec 02, 2002	13.96	14.05	13.68	14.05	60,000	+0.16(+1.15%)
Nov 29, 2002	13.70	13.89	13.70	13.89	18,500	+0.29(+2.13%)
Nov 27, 2002	13.75	13.80	13.51	13.60	40,900	-0.16(-1.16%)
Nov 26, 2002	13.90	13.90	13.75	13.76	32,900	-0.12(-0.86%)
Nov 25, 2002	13.85	13.95	13.65	13.88	18,500	-0.02(-0.14%)
Nov 22, 2002	13.65	13.95	13.65	13.90	45,000	+0.03(+0.22%)
Nov 21, 2002	13.82	13.90	13.70	13.87	39,200	+0.05(+0.36%)
Nov 20, 2002	14.15	14.15	13.82	13.82	25,100	-0.23(-1.64%)
Nov 19, 2002	14.06	14.18	14.05	14.05	7,200	-0.14(-0.99%)
Nov 18, 2002	14.25	14.35	14.00	14.19	9,500	-0.06(-0.42%)
Nov 15, 2002	14.35	14.35	13.97	14.25	19,200	+0.05(+0.35%)
Nov 14, 2002	14.40	14.40	14.17	14.20	21,900	+0.00(+0.00%)
Nov 13, 2002	14.05	14.20	14.05	14.20	8,800	+0.10(+0.71%)
Nov 12, 2002	14.15	14.20	14.02	14.10	7,000	+0.00(+0.00%)
Nov 11, 2002	14.09	14.25	14.00	14.10	8,000	+0.05(+0.36%)
Nov 08, 2002	14.09	14.09	14.00	14.05	19,800	-0.05(-0.35%)
Nov 07, 2002	14.00	14.10	13.80	14.10	15,400	+0.21(+1.51%)
Nov 06, 2002	14.00	14.00	13.80	13.89	13,100	-0.21(-1.49%)
Nov 05, 2002	14.00	14.20	14.00	14.10	20,800	+0.00(+0.00%)
Nov 04, 2002	14.10	14.25	14.10	14.10	5,400	-0.06(-0.42%)
Nov 01, 2002	14.35	14.35	14.16	14.16	8,500	-0.09(-0.63%)
Oct 31, 2002	14.48	14.50	14.25	14.25	10,700	-0.10(-0.70%)
Oct 30, 2002	14.20	14.44	14.20	14.35	17,700	+0.25(+1.77%)
Oct 29, 2002	14.15	14.28	14.00	14.10	10,000	-0.05(-0.35%)
Oct 28, 2002	14.10	14.15	13.75	14.15	14,700	+0.15(+1.07%)
Oct 25, 2002	14.10	14.10	13.82	14.00	16,700	+0.00(+0.00%)
Oct 24, 2002	13.96	14.10	13.82	14.00	13,500	+0.04(+0.29%)
Oct 23, 2002	14.15	14.24	13.90	13.96	21,800	-0.14(-0.99%)
Oct 22, 2002	14.38	14.38	14.01	14.10	14,900	-0.25(-1.74%)
Oct 21, 2002	14.45	14.45	14.35	14.35	18,900	+0.00(+0.00%)
Oct 18, 2002	13.93	14.40	13.93	14.35	29,000	+0.35(+2.50%)
Oct 17, 2002	14.10	14.15	13.90	14.00	28,100	-0.12(-0.85%)
Oct 16, 2002	14.00	14.15	13.90	14.12	29,100	+0.22(+1.58%)
Oct 15, 2002	14.45	14.45	13.50	13.90	158,300	-0.65(-4.47%)
Oct 14, 2002	14.55	14.55	14.35	14.55	9,400	-0.11(-0.75%)
Oct 11, 2002	14.90	14.90	14.66	14.66	19,300	-0.25(-1.68%)
Oct 10, 2002	15.00	15.00	14.91	14.91	21,000	-0.09(-0.60%)
Oct 09, 2002	15.00	15.15	15.00	15.00	31,800	-0.10(-0.66%)
Oct 08, 2002	15.05	15.15	15.00	15.10	19,900	+0.05(+0.33%)
Oct 07, 2002	15.00	15.15	15.00	15.05	20,000	+0.00(+0.00%)
Oct 04, 2002	15.01	15.24	15.00	15.05	15,400	+0.03(+0.20%)
Oct 03, 2002	15.10	15.11	15.02	15.02	5,100	-0.08(-0.53%)
Oct 02, 2002	15.10	15.10	15.10	15.10	2,400	+0.10(+0.67%)
Oct 01, 2002	15.05	15.20	15.00	15.00	27,100	-0.06(-0.40%)
Sep 30, 2002	15.01	15.10	15.00	15.06	186,600	-0.08(-0.53%)
Sep 27, 2002	15.02	15.15	15.02	15.14	10,200	+0.05(+0.33%)
Sep 26, 2002	15.10	15.10	15.05	15.09	4,800	-0.09(-0.59%)
Sep 25, 2002	15.12	15.18	15.12	15.18	2,300	-0.02(-0.13%)
Sep 24, 2002	15.03	15.25	15.00	15.20	30,800	+0.10(+0.66%)
Sep 23, 2002	15.15	15.25	15.10	15.10	18,700	-0.05(-0.33%)
Sep 20, 2002	15.01	15.15	15.01	15.15	8,400	+0.14(+0.93%)
Sep 19, 2002	15.10	15.20	15.01	15.01	20,700	-0.03(-0.20%)
Sep 18, 2002	15.05	15.15	15.01	15.04	9,000	-0.01(-0.07%)
Sep 17, 2002	15.03	15.05	15.01	15.05	9,200	+0.00(+0.00%)
Sep 16, 2002	15.01	15.10	15.00	15.05	5,600	+0.00(+0.00%)
Sep 13, 2002	15.07	15.07	15.01	15.05	16,800	+0.04(+0.27%)
Sep 12, 2002	15.02	15.14	15.01	15.01	18,400	-0.12(-0.79%)
Sep 11, 2002	15.04	15.13	15.01	15.13	12,200	+0.08(+0.53%)
Sep 10, 2002	15.08	15.25	15.02	15.05	28,900	+0.04(+0.27%)
Sep 09, 2002	15.01	15.08	15.01	15.01	28,900	-0.07(-0.46%)
Sep 06, 2002	15.07	15.08	15.01	15.08	17,200	+0.01(+0.07%)
Sep 05, 2002	15.05	15.08	15.00	15.07	22,900	+0.04(+0.27%)
Sep 04, 2002	15.00	15.03	15.00	15.03	15,600	+0.03(+0.20%)
Sep 03, 2002	15.03	15.03	15.00	15.00	4,300	-0.01(-0.07%)
Aug 30, 2002	15.03	15.03	15.01	15.01	9,500	-0.02(-0.13%)
Aug 29, 2002	15.03	15.03	15.00	15.03	14,300	+0.00(+0.00%)

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.