Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.89	17.08	16.85	17.08	1,882,271	-0.18(-1.04%)
Nov 27, 2002	17.27	17.48	17.25	17.26	1,629,017	+0.14(+0.84%)
Nov 26, 2002	17.52	17.56	17.07	17.11	2,130,184	-0.61(-3.45%)
Nov 25, 2002	17.64	17.79	17.48	17.72	3,193,051	-0.06(-0.33%)
Nov 22, 2002	17.76	17.96	17.52	17.78	1,628,126	-0.18(-1.00%)
Nov 21, 2002	17.89	17.97	17.83	17.96	1,049,514	+0.23(+1.29%)
Nov 20, 2002	17.62	17.79	17.52	17.73	1,649,268	-0.02(-0.13%)
Nov 19, 2002	17.61	17.86	17.59	17.75	1,823,965	+0.37(+2.12%)
Nov 18, 2002	17.56	17.64	17.39	17.39	1,440,522	-0.51(-2.84%)
Nov 15, 2002	17.61	17.95	17.59	17.89	1,403,135	+0.06(+0.33%)
Nov 14, 2002	17.72	17.86	17.53	17.83	1,527,982	+0.12(+0.68%)
Nov 13, 2002	17.79	17.97	17.52	17.71	3,025,254	+0.05(+0.31%)
Nov 12, 2002	17.86	17.97	17.66	17.66	1,108,488	+0.08(+0.46%)
Nov 11, 2002	17.61	17.77	17.53	17.58	1,465,892	-0.28(-1.58%)
Nov 08, 2002	17.91	18.00	17.79	17.86	1,869,363	+0.04(+0.23%)
Nov 07, 2002	17.84	18.19	17.79	17.82	2,142,202	-0.02(-0.10%)
Nov 06, 2002	17.67	17.89	17.52	17.84	1,908,976	+0.49(+2.85%)
Nov 05, 2002	16.98	17.46	16.94	17.34	1,487,034	+0.27(+1.58%)
Nov 04, 2002	17.03	17.25	16.94	17.08	1,449,202	+0.16(+0.93%)
Nov 01, 2002	16.94	16.95	16.69	16.92	1,678,644	-0.02(-0.11%)
Oct 31, 2002	17.13	17.20	16.88	16.94	1,558,693	+0.00(+0.03%)
Oct 30, 2002	17.05	17.06	16.81	16.93	1,561,809	-0.37(-2.13%)
Oct 29, 2002	17.48	17.59	16.95	17.30	1,688,213	+0.00(+0.00%)
Oct 28, 2002	17.48	17.75	17.17	17.30	1,648,600	-0.12(-0.70%)
Oct 25, 2002	17.17	17.57	17.04	17.42	1,712,025	+0.35(+2.03%)
Oct 24, 2002	17.05	17.26	16.89	17.08	3,052,404	-0.57(-3.23%)
Oct 23, 2002	17.76	17.88	17.32	17.65	4,259,479	-0.93(-5.01%)
Oct 22, 2002	18.79	18.86	18.22	18.58	1,855,343	-0.22(-1.15%)
Oct 21, 2002	18.48	18.82	18.31	18.79	1,950,369	-0.07(-0.38%)
Oct 18, 2002	18.95	19.09	18.67	18.86	2,525,199	-0.50(-2.58%)
Oct 17, 2002	19.31	19.39	19.05	19.36	1,462,554	+0.50(+2.64%)
Oct 16, 2002	18.89	19.05	18.82	18.86	2,278,621	-0.44(-2.28%)
Oct 15, 2002	18.90	19.32	18.87	19.30	2,532,098	+0.54(+2.90%)
Oct 14, 2002	18.50	18.81	18.50	18.76	1,936,572	+0.30(+1.63%)
Oct 11, 2002	18.23	18.51	17.90	18.46	1,379,768	+0.39(+2.16%)
Oct 10, 2002	17.34	18.18	17.25	18.07	2,527,424	+0.32(+1.80%)
Oct 09, 2002	17.70	18.05	17.68	17.75	2,426,167	-0.27(-1.50%)
Oct 08, 2002	18.03	18.05	17.63	18.02	3,759,646	+0.18(+1.03%)
Oct 07, 2002	17.81	18.15	17.71	17.83	1,665,959	-0.43(-2.36%)
Oct 04, 2002	18.41	18.49	18.11	18.27	2,378,320	-0.44(-2.33%)
Oct 03, 2002	18.86	19.30	18.61	18.70	3,270,051	+0.27(+1.49%)
Oct 02, 2002	18.47	18.71	18.39	18.43	3,368,860	+0.23(+1.28%)
Oct 01, 2002	17.70	18.26	17.54	18.19	3,351,502	+0.93(+5.36%)
Sep 30, 2002	17.29	17.41	16.97	17.27	2,093,687	-0.19(-1.11%)
Sep 27, 2002	17.51	17.97	17.38	17.46	4,000,661	+0.15(+0.86%)
Sep 26, 2002	17.11	17.39	17.04	17.31	3,277,395	+0.75(+4.56%)
Sep 25, 2002	16.33	16.61	16.10	16.56	1,920,103	+0.60(+3.77%)
Sep 24, 2002	15.69	16.14	15.64	15.96	623,121	-0.02(-0.14%)
Sep 23, 2002	16.02	16.34	15.84	15.98	1,822,407	-0.40(-2.44%)
Sep 20, 2002	16.54	16.61	16.28	16.38	3,113,158	+0.57(+3.61%)
Sep 19, 2002	16.09	16.15	15.79	15.81	4,948,918	-1.07(-6.36%)
Sep 18, 2002	16.67	16.99	16.65	16.88	1,600,754	+0.04(+0.27%)
Sep 17, 2002	17.24	17.30	16.84	16.84	2,172,468	-0.24(-1.39%)
Sep 16, 2002	16.92	17.15	16.82	17.08	957,158	+0.00(+0.00%)
Sep 13, 2002	16.76	17.17	16.66	17.08	1,803,046	-0.12(-0.68%)
Sep 12, 2002	17.42	17.45	17.17	17.19	1,787,690	-0.43(-2.45%)
Sep 11, 2002	17.79	17.88	17.60	17.62	1,292,309	+0.24(+1.40%)
Sep 10, 2002	17.42	17.48	17.24	17.38	2,198,505	+0.27(+1.55%)
Sep 09, 2002	16.71	17.21	16.66	17.12	1,710,690	+0.29(+1.71%)
Sep 06, 2002	17.30	17.30	16.82	16.83	1,340,823	+0.14(+0.86%)
Sep 05, 2002	16.38	16.84	16.31	16.68	2,016,242	-0.27(-1.59%)
Sep 04, 2002	16.52	17.01	16.52	16.95	1,910,089	+0.62(+3.83%)
Sep 03, 2002	16.45	16.54	16.11	16.33	3,522,638	-0.70(-4.09%)
Aug 30, 2002	17.09	17.17	16.91	17.03	2,069,875	-0.34(-1.97%)
Aug 29, 2002	16.86	17.46	16.78	17.37	2,379,210	-0.07(-0.41%)
Aug 28, 2002	17.62	17.66	17.20	17.44	1,576,719	-0.49(-2.71%)
Aug 27, 2002	18.00	18.20	17.80	17.92	2,554,352	-0.17(-0.92%)
Aug 26, 2002	17.97	18.15	17.77	18.09	1,208,632	+0.06(+0.32%)
Aug 23, 2002	18.20	18.32	18.00	18.03	1,876,930	-0.34(-1.86%)
Aug 22, 2002	18.20	18.45	18.01	18.37	2,690,326	-0.09(-0.49%)
Aug 21, 2002	18.27	18.49	18.01	18.46	1,373,982	+0.22(+1.23%)
Aug 20, 2002	18.31	18.42	18.16	18.24	1,668,629	-0.13(-0.71%)
Aug 16, 2002	18.38	18.51	18.29	18.37	2,281,736	+0.09(+0.52%)
Aug 15, 2002	18.49	18.59	18.16	18.28	2,293,531	-0.21(-1.12%)
Aug 14, 2002	18.02	18.54	17.79	18.48	3,983,970	+0.28(+1.56%)
Aug 13, 2002	17.98	18.56	17.96	18.20	2,328,693	-0.30(-1.60%)
Aug 12, 2002	18.46	18.64	18.36	18.50	1,736,728	+0.74(+4.18%)
Aug 07, 2002	17.52	17.79	17.33	17.75	2,638,473	+0.57(+3.29%)
Aug 06, 2002	16.95	17.84	16.87	17.19	3,893,395	+0.33(+1.95%)
Aug 05, 2002	17.64	17.66	16.85	16.86	3,508,840	-0.67(-3.80%)
Aug 02, 2002	17.44	17.66	17.30	17.52	2,518,967	+0.71(+4.25%)
Aug 01, 2002	17.42	17.45	16.76	16.81	4,306,213	-0.94(-5.29%)
Jul 31, 2002	17.40	17.75	17.00	17.75	3,023,028	-0.02(-0.13%)
Jul 30, 2002	17.20	17.86	17.14	17.77	3,070,207	+0.02(+0.13%)
Jul 29, 2002	17.42	17.77	17.34	17.75	3,380,210	+0.93(+5.50%)
Jul 26, 2002	16.58	16.90	16.41	16.82	3,629,236	+0.82(+5.14%)
Jul 25, 2002	15.10	16.30	14.94	16.00	2,861,462	+0.48(+3.07%)
Jul 24, 2002	14.20	15.73	14.09	15.53	2,551,459	+0.76(+5.14%)
Jul 23, 2002	14.67	14.94	14.33	14.77	2,437,294	-0.52(-3.41%)
Jul 22, 2002	15.68	16.00	14.99	15.29	2,292,641	-0.35(-2.24%)
Jul 19, 2002	16.04	16.39	15.50	15.64	2,937,571	-0.79(-4.79%)
Jul 17, 2002	16.00	16.63	15.98	16.42	3,326,577	-0.72(-4.19%)
Jul 12, 2002	17.11	17.34	16.77	17.14	2,544,782	-0.29(-1.68%)
Jul 11, 2002	16.76	17.43	16.40	17.43	2,203,178	+0.11(+0.65%)
Jul 10, 2002	18.22	18.24	17.26	17.32	1,808,387	-0.90(-4.96%)
Jul 09, 2002	18.53	18.65	18.27	18.23	2,050,736	-0.31(-1.65%)
Jul 08, 2002	18.33	18.65	18.16	18.53	1,815,508	+0.02(+0.10%)
Jul 05, 2002	18.12	18.53	18.11	18.51	1,407,141	+0.37(+2.06%)
Jul 04, 2002	18.18	18.29	17.86	18.14	2,915,762	+0.00(+0.00%)
Jul 03, 2002	18.18	18.29	17.86	18.14	2,915,762	-0.30(-1.63%)
Jul 02, 2002	18.81	18.95	18.33	18.44	2,464,667	-0.60(-3.16%)
Jul 01, 2002	19.32	19.36	18.93	19.04	1,932,121	-0.34(-1.76%)
Jun 28, 2002	19.28	19.46	19.26	19.39	2,085,453	-0.02(-0.12%)
Jun 27, 2002	19.21	19.41	18.92	19.41	3,849,109	+0.67(+3.57%)
Jun 26, 2002	18.33	18.78	18.33	18.74	2,356,511	+0.40(+2.21%)
Jun 25, 2002	18.46	18.60	18.33	18.33	1,810,389	-0.13(-0.73%)
Jun 21, 2002	18.71	18.82	18.70	18.47	2,662,063	+0.11(+0.61%)
Jun 20, 2002	18.77	18.85	18.36	18.36	2,181,592	-0.03(-0.15%)
Jun 19, 2002	18.26	18.55	18.23	18.38	1,811,725	-0.13(-0.73%)
Jun 18, 2002	18.47	18.64	18.42	18.52	3,469,227	-0.07(-0.36%)
Jun 17, 2002	18.18	18.60	18.14	18.59	2,512,959	+0.93(+5.24%)
Jun 14, 2002	17.55	17.70	17.43	17.66	3,018,800	-0.13(-0.76%)
Jun 12, 2002	17.64	18.04	17.58	17.79	4,414,592	+0.22(+1.23%)
Jun 11, 2002	18.13	18.13	17.58	17.58	3,837,982	-0.85(-4.61%)
Jun 10, 2002	18.42	18.67	18.29	18.43	4,003,999	+0.70(+3.95%)
Jun 07, 2002	17.40	17.96	17.36	17.73	2,964,722	+0.41(+2.36%)
Jun 06, 2002	17.59	17.60	17.21	17.32	3,098,025	-0.62(-3.48%)
Jun 05, 2002	17.86	17.97	17.78	17.94	2,434,846	-0.37(-2.01%)
May 31, 2002	18.24	18.58	18.19	18.31	4,499,381	-1.11(-5.69%)
May 28, 2002	19.34	19.52	19.31	19.42	4,188,487	+0.30(+1.57%)
May 27, 2002	19.43	19.68	18.96	19.12	10,072,533	+0.00(+0.00%)
May 24, 2002	19.43	19.68	18.96	19.12	10,072,533	-1.73(-8.30%)
May 23, 2002	21.11	21.12	20.58	20.85	3,584,282	-0.70(-3.25%)
May 22, 2002	21.42	21.56	21.31	21.55	1,191,274	+0.27(+1.25%)
May 21, 2002	21.38	21.43	21.24	21.28	1,678,866	-0.08(-0.38%)
May 20, 2002	21.34	21.57	21.29	21.36	1,798,372	-0.07(-0.34%)
May 17, 2002	21.30	21.43	21.19	21.43	2,251,248	+0.01(+0.06%)
May 16, 2002	21.50	21.55	21.36	21.42	2,448,866	-0.19(-0.89%)
May 15, 2002	21.66	21.78	21.55	21.61	1,530,653	+0.07(+0.33%)
May 14, 2002	21.57	21.62	21.31	21.54	1,334,592	-0.08(-0.37%)
May 13, 2002	21.54	21.68	21.45	21.62	1,359,962	+0.34(+1.58%)
May 10, 2002	21.59	21.59	21.25	21.29	963,835	-0.09(-0.42%)
May 09, 2002	21.46	21.55	21.30	21.38	1,326,580	-0.21(-0.98%)
May 08, 2002	21.50	21.59	21.37	21.59	1,444,973	+0.36(+1.67%)
May 07, 2002	21.24	21.29	21.11	21.23	1,363,300	-0.05(-0.25%)
May 06, 2002	21.28	21.46	21.13	21.29	1,435,849	-0.09(-0.40%)
May 03, 2002	21.60	21.63	21.28	21.37	1,477,687	-0.09(-0.40%)
May 02, 2002	21.57	21.72	21.42	21.46	1,280,959	-0.23(-1.06%)
May 01, 2002	21.57	21.70	21.41	21.69	4,028,034	+0.09(+0.44%)
Apr 30, 2002	21.72	21.76	21.57	21.59	4,269,271	-0.22(-1.01%)
Apr 29, 2002	21.98	22.08	21.79	21.81	1,751,415	-0.17(-0.76%)
Apr 26, 2002	22.45	22.46	21.88	21.98	2,340,488	-0.12(-0.55%)
Apr 25, 2002	21.79	22.15	21.75	22.10	2,635,803	+0.39(+1.78%)
Apr 24, 2002	21.92	21.93	21.62	21.71	4,717,473	+0.55(+2.59%)
Apr 23, 2002	21.30	21.45	21.12	21.16	2,325,577	-0.02(-0.11%)
Apr 22, 2002	21.05	21.19	20.99	21.19	2,042,502	-0.02(-0.11%)
Apr 19, 2002	21.23	21.34	21.12	21.21	1,441,635	-0.20(-0.94%)
Apr 18, 2002	21.39	21.46	21.24	21.41	3,178,363	+0.32(+1.53%)
Apr 17, 2002	21.00	21.21	20.99	21.09	1,936,572	+0.04(+0.21%)
Apr 16, 2002	20.89	21.11	20.82	21.04	2,216,309	+0.05(+0.24%)
Apr 15, 2002	20.98	21.13	20.81	20.99	1,471,679	+0.21(+0.99%)
Apr 12, 2002	20.79	20.88	20.76	20.79	928,895	+0.06(+0.30%)
Apr 11, 2002	21.09	21.14	20.72	20.72	1,372,424	-0.59(-2.78%)
Apr 10, 2002	21.12	21.32	21.12	21.32	1,637,918	+0.51(+2.46%)
Apr 09, 2002	20.89	20.98	20.75	20.80	1,629,907	-0.09(-0.45%)
Apr 08, 2002	20.91	21.08	20.74	20.90	1,512,849	-0.00(-0.02%)
Apr 05, 2002	21.06	21.19	20.88	20.90	2,628,459	+0.37(+1.82%)
Apr 04, 2002	20.61	20.65	20.45	20.53	2,120,392	-0.22(-1.04%)
Apr 03, 2002	20.97	21.03	20.58	20.75	2,197,615	-0.40(-1.91%)
Apr 02, 2002	21.41	21.43	21.12	21.15	2,381,213	-0.15(-0.70%)
Apr 01, 2002	21.12	21.35	21.01	21.30	1,893,176	+0.18(+0.85%)
Mar 29, 2002	21.07	21.20	20.96	21.12	1,490,150	+0.00(+0.00%)
Mar 28, 2002	21.07	21.20	20.96	21.12	1,490,150	+0.27(+1.31%)
Mar 27, 2002	20.99	21.01	20.54	20.85	1,214,418	-0.04(-0.21%)
Mar 26, 2002	21.00	21.11	20.76	20.89	1,578,499	-0.04(-0.17%)
Mar 25, 2002	21.18	21.29	20.85	20.93	1,897,849	-0.24(-1.15%)
Mar 22, 2002	21.13	21.25	21.11	21.17	849,892	-0.11(-0.51%)
Mar 21, 2002	21.17	21.30	21.05	21.28	2,191,829	+0.10(+0.49%)
Mar 20, 2002	21.35	21.44	21.11	21.17	1,892,953	-0.38(-1.75%)
Mar 19, 2002	21.67	21.74	21.47	21.55	1,657,725	+0.07(+0.31%)
Mar 18, 2002	21.38	21.56	21.30	21.48	1,740,288	+0.09(+0.40%)
Mar 15, 2002	21.37	21.46	21.30	21.40	2,541,667	-0.29(-1.35%)
Mar 14, 2002	21.49	21.74	21.45	21.69	2,455,098	-0.24(-1.11%)
Mar 13, 2002	21.74	22.08	21.74	21.93	1,415,598	+0.06(+0.29%)
Mar 12, 2002	21.64	21.96	21.60	21.87	1,174,361	+0.01(+0.04%)
Mar 11, 2002	21.96	22.05	21.47	21.86	1,783,462	-0.04(-0.16%)
Mar 08, 2002	21.95	22.02	21.80	21.90	2,324,242	+0.35(+1.61%)
Mar 07, 2002	21.77	21.83	21.48	21.55	2,359,181	+0.00(+0.02%)
Mar 06, 2002	21.48	21.60	21.43	21.55	3,618,554	-0.19(-0.89%)
Mar 05, 2002	21.78	21.86	21.70	21.74	1,551,349	-0.40(-1.81%)
Mar 04, 2002	21.86	22.29	21.80	22.14	2,279,288	-0.43(-1.91%)
Mar 01, 2002	21.79	22.57	21.73	22.57	2,437,294	+0.58(+2.62%)
Feb 28, 2002	22.06	22.23	21.91	22.00	1,896,291	-0.31(-1.41%)
Feb 27, 2002	22.27	22.49	22.26	22.31	1,075,774	+0.00(+0.00%)
Feb 26, 2002	22.31	22.37	22.15	22.31	621,786	-0.11(-0.50%)
Feb 25, 2002	22.27	22.54	22.23	22.42	1,417,601	-0.03(-0.14%)
Feb 22, 2002	22.32	22.47	22.25	22.45	825,190	+0.07(+0.32%)
Feb 21, 2002	22.41	22.61	22.37	22.38	1,111,381	-0.18(-0.80%)
Feb 20, 2002	22.67	22.67	22.25	22.56	1,365,970	+0.05(+0.22%)
Feb 19, 2002	22.45	22.64	22.33	22.51	1,233,557	-0.02(-0.10%)
Feb 18, 2002	22.78	22.78	22.46	22.53	2,027,814	+0.00(+0.00%)
Feb 15, 2002	22.78	22.78	22.46	22.53	2,027,814	+0.04(+0.20%)
Feb 14, 2002	22.89	22.95	22.49	22.49	2,904,190	+0.15(+0.68%)
Feb 13, 2002	22.38	22.53	22.24	22.34	2,359,404	-0.09(-0.42%)
Feb 12, 2002	22.47	22.55	22.34	22.43	2,008,676	+0.40(+1.84%)
Feb 11, 2002	21.76	22.05	21.75	22.03	1,381,103	+0.41(+1.91%)
Feb 08, 2002	21.48	21.66	21.37	21.61	1,363,077	+0.27(+1.26%)
Feb 07, 2002	21.26	21.46	21.26	21.34	1,205,517	+0.00(+0.00%)
Feb 06, 2002	21.51	21.58	21.28	21.34	1,922,774	-0.09(-0.40%)
Feb 05, 2002	21.32	21.56	21.18	21.43	1,256,034	-0.19(-0.87%)
Feb 04, 2002	21.69	21.74	21.55	21.62	2,125,733	+0.27(+1.28%)
Feb 01, 2002	21.39	21.39	21.07	21.34	1,598,083	-0.32(-1.49%)
Jan 31, 2002	21.50	21.68	21.30	21.67	951,150	+0.07(+0.31%)
Jan 30, 2002	21.37	21.61	21.22	21.60	1,701,788	+0.14(+0.67%)
Jan 29, 2002	21.72	21.85	21.38	21.46	998,106	-0.19(-0.89%)
Jan 28, 2002	21.71	21.79	21.53	21.65	1,357,291	-0.12(-0.54%)
Jan 25, 2002	21.57	21.86	21.55	21.77	2,955,375	-0.67(-2.97%)
Jan 24, 2002	22.55	22.68	22.37	22.43	2,490,704	-0.43(-1.87%)
Jan 23, 2002	22.52	22.86	22.49	22.86	3,142,534	+0.63(+2.85%)
Jan 22, 2002	22.33	22.44	22.20	22.22	2,816,063	+0.38(+1.75%)
Jan 21, 2002	21.66	21.96	21.61	21.84	2,764,655	+0.00(+0.00%)
Jan 18, 2002	21.66	21.96	21.61	21.84	2,764,655	+0.50(+2.34%)
Jan 17, 2002	21.83	21.89	21.13	21.34	7,045,499	-0.45(-2.08%)
Jan 16, 2002	21.93	22.41	21.80	21.80	1,501,277	-0.36(-1.60%)
Jan 15, 2002	22.11	22.26	22.05	22.15	1,225,991	+0.05(+0.22%)
Jan 14, 2002	22.26	22.38	22.02	22.10	1,819,736	-0.30(-1.32%)
Jan 11, 2002	22.60	22.60	22.31	22.40	1,771,222	-0.23(-1.03%)
Jan 10, 2002	22.52	22.71	22.44	22.63	1,824,187	+0.25(+1.10%)

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.