Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.70	16.94	16.48	16.90	3,184,415	+0.31(+1.86%)
Jul 30, 2002	16.61	16.67	16.22	16.59	2,989,448	-0.02(-0.12%)
Jul 29, 2002	16.03	16.61	15.78	16.61	4,127,560	+1.09(+7.05%)
Jul 26, 2002	14.87	15.52	14.81	15.52	3,182,706	+0.71(+4.83%)
Jul 25, 2002	14.48	14.91	14.16	14.80	3,387,461	+0.34(+2.36%)
Jul 24, 2002	13.55	14.49	13.49	14.46	4,906,809	+0.39(+2.79%)
Jul 23, 2002	14.33	14.39	13.72	14.07	4,925,917	-0.26(-1.80%)
Jul 22, 2002	14.36	14.48	13.84	14.33	3,983,393	-0.03(-0.22%)
Jul 19, 2002	14.55	14.61	14.26	14.36	2,489,679	-1.22(-7.81%)
Jul 17, 2002	15.93	16.00	15.35	15.58	2,317,238	-0.51(-3.20%)
Jul 12, 2002	16.48	16.54	15.89	16.09	2,150,389	-0.44(-2.69%)
Jul 11, 2002	16.74	16.83	16.26	16.54	3,133,304	-0.23(-1.38%)
Jul 10, 2002	17.38	17.38	16.68	16.77	2,334,792	-0.46(-2.69%)
Jul 09, 2002	17.50	17.50	17.23	17.23	2,586,153	-0.26(-1.51%)
Jul 08, 2002	17.23	17.50	17.23	17.50	1,443,069	+0.30(+1.76%)
Jul 05, 2002	16.93	17.25	16.86	17.19	1,626,540	+0.29(+1.71%)
Jul 04, 2002	17.22	17.23	16.74	16.90	1,853,044	+0.00(+0.00%)
Jul 03, 2002	17.22	17.23	16.74	16.90	1,853,044	-0.38(-2.20%)
Jul 02, 2002	17.27	17.41	17.19	17.28	1,988,822	-0.05(-0.30%)
Jul 01, 2002	17.48	17.54	17.24	17.33	2,154,894	-0.24(-1.35%)
Jun 28, 2002	17.46	17.62	17.35	17.57	2,720,999	+0.12(+0.66%)
Jun 27, 2002	17.32	17.50	17.21	17.46	1,601,529	+0.26(+1.50%)
Jun 26, 2002	17.35	17.41	16.98	17.20	2,176,022	-0.15(-0.89%)
Jun 25, 2002	17.64	17.71	17.28	17.35	1,816,226	-0.27(-1.53%)
Jun 21, 2002	17.51	17.72	17.50	17.62	2,356,852	-0.05(-0.26%)
Jun 20, 2002	17.64	17.88	17.64	17.67	1,726,743	-0.13(-0.72%)
Jun 19, 2002	17.86	17.98	17.74	17.80	1,359,489	-0.18(-1.00%)
Jun 18, 2002	17.84	18.02	17.82	17.98	1,847,918	+0.14(+0.76%)
Jun 17, 2002	17.38	17.94	17.32	17.84	2,579,473	+0.65(+3.78%)
Jun 14, 2002	16.92	17.32	16.71	17.19	1,699,556	-0.17(-0.96%)
Jun 12, 2002	17.38	17.44	17.23	17.36	1,726,898	+0.11(+0.63%)
Jun 11, 2002	17.41	17.62	17.25	17.25	233,028	-0.11(-0.63%)
Jun 10, 2002	17.09	17.44	17.06	17.36	1,999,386	+0.23(+1.35%)
Jun 07, 2002	16.86	17.19	16.83	17.13	2,098,967	+0.23(+1.33%)
Jun 06, 2002	17.32	17.32	16.90	16.90	1,386,987	-0.37(-2.12%)
Jun 05, 2002	17.09	17.29	17.09	17.27	1,543,582	-0.30(-1.72%)
May 31, 2002	17.62	17.73	17.48	17.57	1,559,273	+0.00(+0.00%)
May 28, 2002	18.05	18.15	17.56	17.57	1,916,117	-0.52(-2.85%)
May 27, 2002	18.28	18.34	18.08	18.09	1,550,107	+0.00(+0.00%)
May 24, 2002	18.28	18.34	18.08	18.09	1,549,485	-0.16(-0.88%)
May 23, 2002	18.09	18.26	17.99	18.25	1,498,530	+0.32(+1.76%)
May 22, 2002	17.96	18.06	17.74	17.93	1,236,295	-0.06(-0.32%)
May 21, 2002	18.07	18.27	17.86	17.99	2,853,980	-0.09(-0.50%)
May 20, 2002	18.27	18.27	18.02	18.08	1,843,102	-0.24(-1.33%)
May 17, 2002	18.28	18.41	18.26	18.33	1,478,179	+0.08(+0.42%)
May 16, 2002	18.38	18.41	18.20	18.25	2,495,116	-0.05(-0.28%)
May 15, 2002	18.28	18.38	18.18	18.30	1,926,371	-0.01(-0.04%)
May 14, 2002	18.17	18.31	18.09	18.31	2,817,628	+0.28(+1.57%)
May 13, 2002	17.91	18.14	17.86	18.02	3,439,970	+0.09(+0.50%)
May 10, 2002	18.27	18.27	17.93	17.93	1,235,052	-0.19(-1.03%)
May 09, 2002	18.22	18.22	18.09	18.12	1,847,607	-0.17(-0.91%)
May 08, 2002	18.47	18.64	18.14	18.29	3,689,000	+0.03(+0.18%)
May 07, 2002	18.54	18.54	18.22	18.26	2,616,291	-0.15(-0.80%)
May 06, 2002	18.67	18.76	18.38	18.40	2,647,051	-0.26(-1.41%)
May 03, 2002	18.70	18.92	18.65	18.67	3,714,789	+0.10(+0.52%)
May 02, 2002	18.24	18.70	18.22	18.57	3,417,444	+0.26(+1.41%)
May 01, 2002	18.02	18.39	17.94	18.31	3,017,256	+0.22(+1.21%)
Apr 30, 2002	17.70	18.12	17.61	18.09	4,744,465	+0.53(+3.00%)
Apr 29, 2002	17.32	17.63	17.32	17.57	1,750,822	+0.22(+1.26%)
Apr 26, 2002	17.50	17.54	17.32	17.35	1,336,963	-0.17(-0.99%)
Apr 25, 2002	17.38	17.58	17.33	17.52	1,250,121	+0.01(+0.07%)
Apr 24, 2002	17.51	17.69	17.41	17.51	1,455,963	-0.01(-0.07%)
Apr 23, 2002	17.54	17.64	17.33	17.52	1,766,668	-0.06(-0.33%)
Apr 22, 2002	17.64	17.82	17.54	17.58	1,935,381	-0.17(-0.98%)
Apr 19, 2002	17.70	17.78	17.54	17.75	1,494,801	+0.16(+0.92%)
Apr 18, 2002	17.57	17.70	17.37	17.59	1,496,355	+0.05(+0.29%)
Apr 17, 2002	17.56	17.69	17.39	17.54	1,591,897	-0.07(-0.40%)
Apr 16, 2002	17.15	17.66	17.13	17.61	2,938,648	+0.55(+3.25%)
Apr 15, 2002	17.38	17.38	17.03	17.06	1,078,612	-0.16(-0.93%)
Apr 12, 2002	17.11	17.24	17.06	17.22	953,864	+0.19(+1.10%)
Apr 11, 2002	17.43	17.44	16.95	17.03	1,831,450	-0.40(-2.29%)
Apr 10, 2002	17.06	17.49	17.06	17.43	1,723,480	+0.33(+1.92%)
Apr 09, 2002	17.01	17.28	17.01	17.10	1,484,237	+0.01(+0.07%)
Apr 08, 2002	16.72	17.09	16.70	17.09	1,449,438	+0.21(+1.26%)
Apr 05, 2002	16.99	17.19	16.88	16.88	1,615,976	-0.05(-0.30%)
Apr 04, 2002	16.86	17.08	16.84	16.93	1,453,633	-0.03(-0.19%)
Apr 03, 2002	17.29	17.30	16.93	16.96	1,574,963	-0.29(-1.68%)
Apr 02, 2002	17.03	17.34	17.03	17.25	279,634	+0.12(+0.68%)
Apr 01, 2002	17.16	17.19	16.90	17.14	1,627,006	-0.02(-0.11%)
Mar 29, 2002	17.24	17.26	17.07	17.15	1,530,222	+0.00(+0.00%)
Mar 28, 2002	17.24	17.26	17.07	17.15	1,522,143	+0.01(+0.07%)
Mar 27, 2002	16.83	17.21	16.83	17.14	1,697,847	+0.28(+1.68%)
Mar 26, 2002	16.67	16.92	16.67	16.86	2,136,252	+0.12(+0.73%)
Mar 25, 2002	16.90	16.95	16.72	16.74	884,577	-0.24(-1.44%)
Mar 22, 2002	16.94	17.12	16.76	16.98	1,283,833	+0.04(+0.27%)
Mar 21, 2002	17.15	17.15	16.78	16.94	1,520,745	-0.21(-1.20%)
Mar 20, 2002	17.36	17.36	17.10	17.14	1,645,493	-0.23(-1.30%)
Mar 19, 2002	17.38	17.50	17.33	17.37	2,422,722	-0.08(-0.44%)
Mar 18, 2002	17.44	17.55	17.32	17.44	1,817,002	-0.02(-0.11%)
Mar 15, 2002	17.22	17.47	17.17	17.46	2,695,055	+0.41(+2.38%)
Mar 14, 2002	16.97	17.06	16.91	17.06	46,605	+0.09(+0.53%)
Mar 13, 2002	16.99	17.09	16.93	16.97	1,553,525	-0.10(-0.60%)
Mar 12, 2002	17.11	17.11	16.83	17.07	1,920,778	-0.04(-0.23%)
Mar 11, 2002	16.80	17.17	16.74	17.11	1,585,372	+0.14(+0.83%)
Mar 08, 2002	16.83	17.09	16.82	16.97	2,026,418	+0.23(+1.35%)
Mar 07, 2002	16.88	17.07	16.74	16.74	2,918,141	-0.14(-0.84%)
Mar 06, 2002	16.54	16.91	16.54	16.88	1,804,419	+0.34(+2.06%)
Mar 05, 2002	16.61	16.75	16.47	16.54	1,701,576	-0.07(-0.43%)
Mar 04, 2002	16.41	16.63	16.38	16.61	2,114,503	+0.30(+1.85%)
Mar 01, 2002	16.09	16.31	16.03	16.31	1,897,164	+0.17(+1.04%)
Feb 28, 2002	16.12	16.40	16.12	16.14	2,345,512	+0.00(+0.00%)
Feb 27, 2002	16.04	16.23	15.83	16.14	2,575,899	+0.19(+1.17%)
Feb 26, 2002	15.77	16.02	15.76	15.96	1,455,808	+0.08(+0.49%)
Feb 25, 2002	15.69	15.95	15.64	15.88	1,697,226	+0.26(+1.69%)
Feb 22, 2002	15.49	15.71	15.40	15.62	776,762	+0.21(+1.34%)
Feb 21, 2002	15.45	15.74	15.38	15.41	1,145,880	-0.15(-0.99%)
Feb 20, 2002	15.41	15.57	15.22	15.56	1,650,465	+0.22(+1.43%)
Feb 19, 2002	15.77	15.77	15.29	15.35	1,366,169	-0.42(-2.69%)
Feb 18, 2002	15.64	15.87	15.52	15.77	1,505,676	+0.00(+0.00%)
Feb 15, 2002	15.64	15.87	15.52	15.77	1,505,676	+0.04(+0.25%)
Feb 14, 2002	15.69	15.82	15.47	15.73	1,599,043	+0.04(+0.25%)
Feb 13, 2002	15.38	15.69	15.35	15.69	1,402,056	+0.26(+1.67%)
Feb 12, 2002	15.27	15.45	15.22	15.44	1,819,799	+0.16(+1.05%)
Feb 11, 2002	15.16	15.29	14.93	15.27	1,843,257	+0.26(+1.71%)
Feb 08, 2002	14.92	15.18	14.80	15.02	4,904,012	+0.15(+1.00%)
Feb 07, 2002	14.95	15.29	14.87	14.87	1,778,009	-0.05(-0.35%)
Feb 06, 2002	15.18	15.18	14.75	14.92	1,589,877	-0.21(-1.36%)
Feb 05, 2002	15.13	15.22	14.94	15.13	1,554,457	-0.06(-0.42%)
Feb 04, 2002	15.58	15.61	15.08	15.19	1,856,151	-0.58(-3.67%)
Feb 01, 2002	15.90	16.00	15.64	15.77	1,638,502	-0.07(-0.45%)
Jan 31, 2002	15.61	15.84	15.58	15.84	1,238,004	+0.27(+1.74%)
Jan 30, 2002	15.67	15.77	15.20	15.57	1,685,885	+0.04(+0.25%)
Jan 29, 2002	16.25	16.35	15.37	15.53	2,348,308	-0.72(-4.44%)
Jan 28, 2002	16.19	16.34	16.19	16.25	1,041,327	-0.06(-0.35%)
Jan 25, 2002	16.25	16.41	16.20	16.31	851,176	+0.06(+0.36%)
Jan 24, 2002	16.25	16.38	16.20	16.25	1,379,685	+0.03(+0.20%)
Jan 23, 2002	15.94	16.25	15.93	16.22	1,580,867	+0.14(+0.84%)
Jan 22, 2002	16.20	16.32	16.03	16.09	2,211,443	-0.01(-0.04%)
Jan 21, 2002	15.93	16.15	15.91	16.09	2,289,740	+0.00(+0.00%)
Jan 18, 2002	15.93	16.15	15.91	16.09	2,289,740	+0.08(+0.52%)
Jan 17, 2002	15.73	16.03	15.65	16.01	1,063,077	+0.56(+3.63%)
Jan 16, 2002	15.61	15.86	15.45	15.45	1,373,782	-0.39(-2.44%)
Jan 15, 2002	15.88	16.05	15.74	15.84	1,552,126	+0.12(+0.74%)
Jan 14, 2002	15.73	15.86	15.66	15.72	1,578,381	-0.02(-0.12%)
Jan 11, 2002	15.93	15.96	15.67	15.74	961,787	-0.10(-0.61%)
Jan 10, 2002	15.71	15.96	15.67	15.84	1,029,055	+0.17(+1.07%)

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.