Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	15.12	15.62	15.00	15.13	27,722	+0.00(+0.00%)
Aug 29, 2002	15.67	15.78	15.12	15.13	73,308	-0.52(-3.31%)
Aug 28, 2002	15.69	15.79	15.65	15.65	40,366	-0.17(-1.09%)
Aug 27, 2002	16.08	16.09	15.73	15.82	33,638	-0.26(-1.61%)
Aug 26, 2002	15.95	16.12	15.60	16.08	72,148	+0.13(+0.81%)
Aug 23, 2002	15.91	16.04	15.85	15.95	105,903	+0.00(+0.00%)
Aug 22, 2002	16.08	16.16	15.90	15.95	47,325	-0.09(-0.54%)
Aug 21, 2002	15.82	16.16	15.82	16.04	103,351	+0.13(+0.81%)
Aug 20, 2002	15.86	16.03	15.68	15.91	42,802	+0.07(+0.44%)
Aug 16, 2002	15.43	15.88	15.43	15.84	18,095	+0.19(+1.21%)
Aug 15, 2002	15.80	15.82	15.52	15.65	72,032	-0.16(-0.98%)
Aug 14, 2002	14.87	15.80	14.61	15.80	49,877	+0.63(+4.15%)
Aug 13, 2002	15.66	15.85	15.17	15.17	28,766	-0.47(-3.03%)
Aug 12, 2002	16.04	16.04	15.56	15.65	29,114	-0.30(-1.89%)
Aug 07, 2002	15.56	16.04	15.50	15.95	112,283	+0.47(+3.06%)
Aug 06, 2002	15.17	15.69	15.17	15.47	78,760	+0.09(+0.56%)
Aug 05, 2002	15.95	15.95	15.39	15.39	47,789	-0.50(-3.15%)
Aug 02, 2002	16.36	16.38	15.89	15.89	100,567	-0.43(-2.64%)
Aug 01, 2002	15.35	16.38	15.35	16.32	61,593	+1.06(+6.95%)
Jul 31, 2002	15.69	15.90	15.26	15.26	45,818	-0.34(-2.21%)
Jul 30, 2002	16.38	16.38	15.60	15.60	74,584	-0.78(-4.74%)
Jul 29, 2002	16.00	16.38	16.00	16.38	72,612	+0.47(+2.93%)
Jul 26, 2002	16.04	16.04	15.86	15.91	91,520	+0.09(+0.54%)
Jul 25, 2002	15.56	16.21	15.56	15.83	112,863	+0.27(+1.72%)
Jul 24, 2002	13.58	15.56	13.35	15.56	54,169	+1.92(+14.10%)
Jul 23, 2002	13.97	14.02	13.38	13.64	70,524	-0.33(-2.35%)
Jul 22, 2002	13.45	14.10	13.45	13.97	80,268	-0.69(-4.71%)
Jul 19, 2002	14.66	15.30	14.56	14.66	51,385	-1.08(-6.85%)
Jul 17, 2002	14.94	15.73	14.94	15.73	47,557	-0.84(-5.10%)
Jul 12, 2002	16.81	16.85	16.58	16.58	27,490	-0.28(-1.64%)
Jul 11, 2002	17.03	17.03	16.60	16.85	92,448	-0.22(-1.26%)
Jul 10, 2002	17.30	17.42	16.98	17.07	80,500	-0.23(-1.35%)
Jul 09, 2002	17.25	17.63	17.20	17.30	27,838	+0.07(+0.40%)
Jul 08, 2002	17.35	17.59	16.90	17.23	84,908	-0.11(-0.65%)
Jul 05, 2002	16.55	17.46	16.55	17.35	70,177	+0.75(+4.52%)
Jul 04, 2002	16.12	16.60	15.86	16.60	48,717	+0.00(+0.00%)
Jul 03, 2002	16.12	16.60	15.86	16.60	48,717	+0.26(+1.58%)
Jul 02, 2002	17.07	17.21	16.33	16.34	25,170	-0.80(-4.68%)
Jul 01, 2002	17.24	17.27	16.91	17.14	34,334	+0.03(+0.15%)
Jun 28, 2002	16.81	17.33	16.81	17.11	77,136	+0.34(+2.06%)
Jun 27, 2002	17.03	17.46	16.64	16.77	43,498	-0.34(-2.01%)
Jun 26, 2002	16.60	17.28	16.38	17.11	38,974	+0.39(+2.32%)
Jun 25, 2002	16.16	17.16	16.12	16.72	46,166	-0.52(-3.00%)
Jun 21, 2002	15.91	17.24	15.91	17.24	104,395	+1.46(+9.23%)
Jun 20, 2002	15.53	15.93	15.53	15.79	67,045	+0.31(+2.01%)
Jun 19, 2002	16.16	16.40	15.47	15.47	113,211	-0.74(-4.57%)
Jun 18, 2002	16.81	16.81	16.12	16.22	55,561	-0.16(-1.00%)
Jun 17, 2002	15.95	16.38	15.93	16.38	56,605	+0.91(+5.91%)
Jun 14, 2002	14.70	15.47	14.66	15.47	41,642	+0.66(+4.48%)
Jun 12, 2002	15.00	15.13	14.60	14.80	31,434	+0.02(+0.12%)
Jun 11, 2002	14.83	15.25	14.74	14.79	45,006	-0.12(-0.81%)
Jun 10, 2002	15.85	15.85	14.89	14.91	33,058	-1.00(-6.29%)
Jun 07, 2002	15.43	15.91	15.04	15.91	54,169	+0.39(+2.50%)
Jun 06, 2002	15.73	15.85	15.09	15.52	75,048	-0.20(-1.26%)
Jun 05, 2002	15.69	15.86	15.54	15.72	35,842	-0.36(-2.25%)
May 31, 2002	16.08	16.14	15.79	16.08	33,058	+0.09(+0.54%)
May 28, 2002	16.41	16.43	15.99	15.99	55,909	-0.43(-2.62%)
May 27, 2002	16.68	16.68	16.38	16.42	139,194	+0.00(+0.00%)
May 24, 2002	16.68	16.68	16.38	16.42	45,006	-0.22(-1.35%)
May 23, 2002	16.42	16.66	16.04	16.65	47,789	+0.26(+1.58%)
May 22, 2002	16.38	16.47	16.38	16.39	19,603	+0.01(+0.05%)
May 21, 2002	16.55	16.60	16.37	16.38	49,413	-0.05(-0.31%)
May 20, 2002	16.51	16.51	16.38	16.43	30,970	-0.03(-0.21%)
May 17, 2002	16.47	16.51	16.38	16.47	91,868	+0.03(+0.21%)
May 16, 2002	16.55	16.60	16.16	16.43	102,655	-0.21(-1.24%)
May 15, 2002	16.60	16.64	16.31	16.64	82,936	+0.04(+0.26%)
May 14, 2002	15.91	16.60	15.82	16.60	99,871	+0.78(+4.90%)
May 13, 2002	15.65	15.97	15.58	15.82	112,747	+0.08(+0.49%)
May 10, 2002	15.82	16.08	15.59	15.74	53,937	+0.02(+0.11%)
May 09, 2002	16.04	16.51	15.69	15.72	82,240	-0.29(-1.83%)
May 08, 2002	15.65	16.04	15.52	16.02	146,849	+0.44(+2.82%)
May 07, 2002	15.39	15.73	15.31	15.58	127,246	+0.28(+1.80%)
May 06, 2002	15.51	15.51	15.29	15.30	78,296	-0.21(-1.33%)
May 03, 2002	15.51	15.54	15.42	15.51	82,704	+0.03(+0.17%)
May 02, 2002	15.60	15.60	15.47	15.48	54,517	-0.09(-0.55%)
May 01, 2002	15.70	15.70	15.36	15.57	133,162	-0.13(-0.82%)
Apr 30, 2002	14.74	15.82	14.74	15.70	166,916	+1.00(+6.80%)
Apr 29, 2002	14.48	14.74	14.40	14.70	146,733	+0.22(+1.49%)
Apr 26, 2002	14.74	14.83	14.40	14.48	21,575	-0.13(-0.88%)
Apr 25, 2002	14.53	14.70	14.53	14.61	93,955	-0.03(-0.24%)
Apr 24, 2002	14.79	14.91	14.63	14.65	52,545	-0.05(-0.35%)
Apr 23, 2002	14.87	14.91	14.57	14.70	21,343	-0.09(-0.58%)
Apr 22, 2002	15.17	15.17	14.79	14.79	16,239	-0.43(-2.83%)
Apr 19, 2002	14.83	15.22	14.75	15.22	20,763	+0.54(+3.70%)
Apr 18, 2002	15.04	15.13	14.53	14.67	80,500	-0.24(-1.62%)
Apr 17, 2002	15.30	15.52	14.83	14.91	41,294	-0.39(-2.54%)
Apr 16, 2002	15.30	15.31	15.15	15.30	103,235	+0.07(+0.45%)
Apr 15, 2002	15.13	15.30	15.07	15.23	157,753	+0.24(+1.61%)
Apr 12, 2002	15.00	15.09	14.89	14.99	140,817	+0.12(+0.81%)
Apr 11, 2002	14.96	15.04	14.84	14.87	57,301	-0.09(-0.58%)
Apr 10, 2002	14.87	14.96	14.79	14.96	87,924	+0.30(+2.06%)
Apr 09, 2002	14.25	14.66	14.25	14.66	137,918	+0.41(+2.84%)
Apr 08, 2002	14.14	14.27	13.97	14.25	90,476	+0.20(+1.41%)
Apr 05, 2002	14.01	14.12	13.97	14.05	105,207	+0.09(+0.62%)
Apr 04, 2002	13.97	14.05	13.87	13.97	109,499	+0.11(+0.81%)
Apr 03, 2002	14.05	14.05	13.75	13.85	1,937,117	+0.02(+0.12%)
Apr 02, 2002	14.05	14.05	13.79	13.84	33,406	-0.30(-2.13%)
Apr 01, 2002	14.57	14.57	14.01	14.14	206,355	-0.34(-2.38%)
Mar 29, 2002	14.57	14.60	14.14	14.48	85,836	+0.00(+0.00%)
Mar 28, 2002	14.57	14.60	14.14	14.48	85,836	+0.13(+0.90%)
Mar 27, 2002	14.40	14.40	14.20	14.35	55,097	-0.01(-0.06%)
Mar 26, 2002	14.21	14.36	14.05	14.36	91,984	+0.16(+1.09%)
Mar 25, 2002	14.44	14.53	14.14	14.21	76,440	-0.26(-1.79%)
Mar 22, 2002	14.74	14.74	14.47	14.47	18,907	-0.28(-1.87%)
Mar 21, 2002	14.66	14.79	14.65	14.74	185,592	+0.09(+0.59%)
Mar 20, 2002	14.72	14.78	14.66	14.66	43,730	-0.04(-0.29%)
Mar 19, 2002	14.66	14.83	14.53	14.70	57,997	+0.04(+0.29%)
Mar 18, 2002	14.66	15.00	14.65	14.66	85,604	+0.04(+0.29%)
Mar 15, 2002	14.57	14.70	14.57	14.61	104,395	-0.03(-0.24%)
Mar 14, 2002	14.79	14.81	14.62	14.65	77,600	-0.09(-0.64%)
Mar 13, 2002	14.66	14.79	14.44	14.74	254,145	+0.09(+0.59%)
Mar 12, 2002	14.82	14.82	14.48	14.66	205,775	-0.19(-1.28%)
Mar 11, 2002	14.18	15.09	14.18	14.85	163,205	+0.88(+6.30%)
Mar 08, 2002	13.58	13.97	13.50	13.97	370,952	+0.39(+2.86%)
Mar 07, 2002	13.58	13.66	13.51	13.58	72,612	+0.00(+0.00%)
Mar 06, 2002	13.41	13.62	13.41	13.58	70,061	+0.22(+1.61%)
Mar 05, 2002	13.75	13.75	13.36	13.36	61,013	-0.30(-2.21%)
Mar 04, 2002	13.54	13.78	13.35	13.66	247,881	+0.30(+2.26%)
Mar 01, 2002	13.66	13.66	13.32	13.36	89,780	-0.30(-2.21%)
Feb 28, 2002	13.28	13.66	13.19	13.66	51,501	+0.23(+1.73%)
Feb 27, 2002	13.49	13.49	13.38	13.43	24,938	+0.07(+0.52%)
Feb 26, 2002	13.49	13.58	13.07	13.36	310,170	-0.04(-0.32%)
Feb 25, 2002	13.71	13.71	13.41	13.41	77,252	-0.30(-2.20%)
Feb 22, 2002	13.23	13.71	13.22	13.71	89,664	+0.52(+3.92%)
Feb 21, 2002	13.79	13.79	13.19	13.19	25,634	-0.59(-4.32%)
Feb 20, 2002	14.14	14.16	13.73	13.79	37,002	-0.44(-3.09%)
Feb 19, 2002	14.36	14.36	14.22	14.22	36,190	-0.13(-0.90%)
Feb 18, 2002	14.01	14.65	13.92	14.35	81,196	+0.00(+0.00%)
Feb 15, 2002	14.01	14.65	13.92	14.35	81,196	+0.34(+2.46%)
Feb 14, 2002	14.21	14.22	13.85	14.01	20,067	-0.20(-1.40%)
Feb 13, 2002	13.79	14.21	13.66	14.21	43,614	+0.43(+3.13%)
Feb 12, 2002	13.79	13.79	13.69	13.78	25,402	-0.06(-0.44%)
Feb 11, 2002	13.02	13.84	13.02	13.84	52,081	+0.82(+6.29%)
Feb 08, 2002	13.10	13.15	12.93	13.02	9,036,013	-0.05(-0.40%)
Feb 07, 2002	12.89	13.15	12.82	13.07	4,581,804	+0.14(+1.07%)
Feb 06, 2002	12.16	12.93	12.16	12.93	97,435	+0.82(+6.76%)
Feb 05, 2002	11.94	12.11	11.85	12.11	11,947	+0.20(+1.66%)
Feb 04, 2002	12.29	12.41	11.81	11.91	8,235	-0.33(-2.68%)
Feb 01, 2002	12.63	12.67	12.24	12.24	21,923	-0.39(-3.07%)
Jan 31, 2002	12.44	12.72	12.41	12.63	26,330	+0.28(+2.23%)
Jan 30, 2002	12.13	12.41	12.13	12.35	48,485	+0.31(+2.58%)
Jan 29, 2002	13.02	13.02	12.01	12.04	18,791	-0.97(-7.48%)
Jan 28, 2002	13.19	13.22	12.96	13.02	14,151	-0.13(-0.98%)
Jan 25, 2002	13.31	13.31	12.85	13.15	39,206	-0.34(-2.49%)
Jan 24, 2002	13.61	13.62	13.19	13.48	98,131	-0.09(-0.70%)
Jan 23, 2002	13.67	13.71	13.49	13.58	12,527	-0.13(-0.94%)
Jan 22, 2002	14.35	14.44	13.71	13.71	35,726	-0.69(-4.79%)
Jan 21, 2002	14.64	14.66	14.31	14.40	8,467	+0.00(+0.00%)
Jan 18, 2002	14.64	14.66	14.31	14.40	8,235	-0.30(-2.05%)
Jan 17, 2002	14.18	14.70	14.10	14.70	14,499	+0.47(+3.33%)
Jan 16, 2002	13.79	14.22	13.74	14.22	12,527	+0.43(+3.12%)
Jan 15, 2002	14.44	14.45	13.62	13.79	20,531	-0.71(-4.87%)
Jan 14, 2002	14.53	14.62	14.38	14.50	15,195	-0.07(-0.47%)
Jan 11, 2002	14.38	14.66	14.38	14.57	22,503	+0.18(+1.26%)
Jan 10, 2002	14.22	14.41	14.05	14.39	11,135	+1.46(+11.27%)

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.