Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.44	16.82	16.28	16.65	2,313,807	+0.22(+1.34%)
Aug 29, 2002	16.71	16.71	16.33	16.43	1,530,688	-0.28(-1.69%)
Aug 28, 2002	16.82	16.90	16.51	16.71	1,624,424	-0.11(-0.66%)
Aug 27, 2002	17.16	17.22	16.71	16.82	1,879,950	-0.19(-1.09%)
Aug 26, 2002	16.95	17.08	16.60	17.01	1,369,914	+0.21(+1.27%)
Aug 23, 2002	17.15	17.20	16.75	16.80	1,678,112	-0.35(-2.05%)
Aug 22, 2002	16.51	17.22	16.40	17.15	3,187,470	+0.74(+4.49%)
Aug 21, 2002	16.60	16.68	16.13	16.41	2,194,533	-0.04(-0.25%)
Aug 20, 2002	16.62	16.74	16.34	16.45	2,128,366	+0.03(+0.17%)
Aug 16, 2002	16.61	16.75	16.30	16.42	2,703,263	-0.42(-2.50%)
Aug 15, 2002	16.51	16.96	16.35	16.84	2,279,708	+0.37(+2.26%)
Aug 14, 2002	15.98	16.51	15.69	16.47	2,003,142	+0.44(+2.75%)
Aug 13, 2002	16.30	16.46	15.95	16.03	2,299,587	-0.27(-1.65%)
Aug 12, 2002	16.26	16.41	16.06	16.30	966,238	+0.27(+1.68%)
Aug 07, 2002	16.13	16.24	15.48	16.03	2,156,371	+0.06(+0.34%)
Aug 06, 2002	15.54	16.26	15.54	15.97	2,476,032	+0.78(+5.12%)
Aug 05, 2002	15.54	15.69	15.07	15.20	1,918,547	-0.34(-2.22%)
Aug 02, 2002	16.09	16.30	15.36	15.54	2,494,025	-0.50(-3.14%)
Aug 01, 2002	16.33	16.56	15.93	16.04	3,827,083	-0.63(-3.80%)
Jul 31, 2002	16.50	16.75	16.31	16.68	4,190,420	+0.28(+1.72%)
Jul 30, 2002	16.60	16.75	16.02	16.40	2,162,755	-0.20(-1.20%)
Jul 29, 2002	16.23	16.63	16.09	16.60	11,782,339	+0.68(+4.24%)
Jul 26, 2002	16.15	16.20	15.69	15.92	4,029,356	-0.01(-0.09%)
Jul 25, 2002	15.81	16.27	15.16	15.93	5,260,843	+0.14(+0.92%)
Jul 24, 2002	14.78	15.79	14.47	15.79	4,100,747	+0.74(+4.90%)
Jul 23, 2002	14.51	15.30	14.33	15.05	4,585,825	+0.57(+3.95%)
Jul 22, 2002	14.68	14.90	13.96	14.48	5,050,009	-0.06(-0.43%)
Jul 19, 2002	15.27	15.32	14.43	14.54	4,274,000	-0.78(-5.08%)
Jul 17, 2002	15.75	15.95	14.89	15.32	6,834,482	-1.52(-9.01%)
Jul 12, 2002	17.48	17.48	16.71	16.84	7,210,588	-0.82(-4.64%)
Jul 11, 2002	18.26	18.33	17.28	17.66	5,632,451	-0.53(-2.92%)
Jul 10, 2002	18.30	18.41	17.95	18.19	3,515,693	-0.17(-0.90%)
Jul 09, 2002	18.59	18.57	18.17	18.35	2,197,725	-0.24(-1.30%)
Jul 08, 2002	18.41	18.59	18.41	18.59	2,651,606	+0.19(+1.01%)
Jul 05, 2002	18.19	18.52	18.06	18.41	1,181,716	+0.39(+2.18%)
Jul 04, 2002	18.17	18.17	17.57	18.01	3,085,028	+0.00(+0.00%)
Jul 03, 2002	18.17	18.17	17.57	18.01	3,085,028	-0.16(-0.87%)
Jul 02, 2002	18.54	18.57	17.95	18.17	2,564,545	-0.32(-1.71%)
Jul 01, 2002	18.55	18.64	18.35	18.49	2,660,022	-0.19(-1.03%)
Jun 28, 2002	18.52	18.68	18.47	18.68	3,975,233	+0.16(+0.86%)
Jun 27, 2002	18.56	18.59	18.30	18.52	3,034,822	+0.06(+0.30%)
Jun 26, 2002	18.06	18.54	17.95	18.47	3,423,117	+0.13(+0.71%)
Jun 25, 2002	18.64	18.71	18.16	18.34	2,942,247	-0.17(-0.89%)
Jun 21, 2002	18.40	18.64	18.40	18.50	6,543,261	-0.24(-1.29%)
Jun 20, 2002	18.27	18.81	18.09	18.75	6,645,703	+0.47(+2.56%)
Jun 19, 2002	18.17	18.62	18.13	18.28	4,570,299	+0.03(+0.15%)
Jun 18, 2002	18.61	18.66	18.19	18.25	3,904,133	-0.06(-0.34%)
Jun 17, 2002	18.01	18.47	17.98	18.31	2,693,686	+0.41(+2.27%)
Jun 14, 2002	17.85	18.09	17.50	17.90	2,739,538	-0.07(-0.38%)
Jun 12, 2002	18.13	18.13	17.82	17.97	1,941,764	-0.16(-0.87%)
Jun 11, 2002	18.33	18.50	17.97	18.13	2,046,818	-0.03(-0.19%)
Jun 10, 2002	18.22	18.32	17.97	18.17	1,577,846	+0.03(+0.19%)
Jun 07, 2002	17.64	18.32	17.57	18.13	3,819,103	+0.49(+2.77%)
Jun 06, 2002	18.06	18.09	17.57	17.64	2,413,057	-0.34(-1.88%)
Jun 05, 2002	17.82	18.05	17.68	17.98	3,609,864	-0.39(-2.14%)
May 31, 2002	18.26	18.55	18.26	18.37	2,493,154	-0.22(-1.19%)
May 28, 2002	18.75	18.75	18.35	18.59	2,486,915	+0.02(+0.11%)
May 27, 2002	18.75	18.75	18.57	18.57	2,236,032	+0.00(+0.00%)
May 24, 2002	18.75	18.75	18.57	18.57	2,236,032	-0.12(-0.63%)
May 23, 2002	18.43	18.75	18.35	18.69	3,591,872	+0.22(+1.19%)
May 22, 2002	18.30	18.52	18.29	18.47	2,691,509	+0.13(+0.71%)
May 21, 2002	18.68	18.70	18.28	18.34	3,745,390	-0.25(-1.37%)
May 20, 2002	18.61	18.71	18.41	18.59	3,314,580	-0.01(-0.07%)
May 17, 2002	18.33	18.64	18.13	18.61	3,239,417	+0.37(+2.00%)
May 16, 2002	18.47	18.50	18.16	18.24	5,141,714	-0.28(-1.52%)
May 15, 2002	18.31	18.61	18.28	18.52	5,395,934	-0.10(-0.52%)
May 14, 2002	18.43	18.81	18.30	18.62	4,308,969	+0.12(+0.63%)
May 13, 2002	18.48	18.59	18.35	18.50	2,379,684	-0.04(-0.22%)
May 10, 2002	18.81	18.84	18.46	18.55	3,898,909	-0.16(-0.85%)
May 09, 2002	18.88	18.89	18.40	18.70	11,155,495	-1.14(-5.76%)
May 08, 2002	20.14	20.18	19.57	19.85	4,352,355	-0.12(-0.59%)
May 07, 2002	19.97	20.03	19.52	19.97	5,160,867	+0.19(+0.94%)
May 06, 2002	20.16	20.28	19.70	19.78	3,879,175	-0.26(-1.31%)
May 03, 2002	19.88	20.14	19.65	20.04	2,682,078	+0.13(+0.66%)
May 02, 2002	19.50	19.93	19.23	19.91	2,354,146	+0.41(+2.08%)
May 01, 2002	19.33	19.57	19.09	19.50	2,764,061	+0.14(+0.71%)
Apr 30, 2002	19.02	19.54	19.00	19.37	2,888,704	+0.34(+1.81%)
Apr 29, 2002	19.30	19.46	18.99	19.02	2,309,744	-0.28(-1.43%)
Apr 26, 2002	19.27	19.38	19.05	19.30	2,943,553	+0.03(+0.14%)
Apr 25, 2002	19.47	19.54	19.19	19.27	2,468,051	-0.20(-1.03%)
Apr 24, 2002	19.33	19.60	19.17	19.47	2,053,058	+0.09(+0.46%)
Apr 23, 2002	19.16	19.50	19.02	19.38	3,492,912	+0.28(+1.48%)
Apr 22, 2002	19.16	19.34	19.02	19.10	1,679,563	+0.01(+0.07%)
Apr 19, 2002	19.37	19.42	18.93	19.08	3,095,475	-0.13(-0.68%)
Apr 18, 2002	19.72	19.76	19.16	19.21	3,352,162	-0.49(-2.48%)
Apr 17, 2002	19.87	19.97	19.64	19.70	2,621,715	-0.17(-0.83%)
Apr 16, 2002	19.65	19.92	19.57	19.87	3,610,735	+0.23(+1.16%)
Apr 15, 2002	19.72	19.74	19.39	19.64	1,877,048	-0.08(-0.42%)
Apr 12, 2002	19.56	19.72	19.49	19.72	2,371,558	+0.17(+0.85%)
Apr 11, 2002	19.51	19.59	19.34	19.56	2,681,062	+0.05(+0.25%)
Apr 10, 2002	19.20	19.60	19.10	19.51	2,420,022	+0.31(+1.62%)
Apr 09, 2002	18.95	19.28	18.71	19.20	4,350,179	+0.40(+2.13%)
Apr 08, 2002	18.28	18.85	18.10	18.80	3,164,544	+0.52(+2.87%)
Apr 05, 2002	18.10	18.48	18.10	18.28	2,465,294	+0.17(+0.95%)
Apr 04, 2002	18.31	18.42	18.10	18.10	2,345,294	-0.09(-0.49%)
Apr 03, 2002	18.30	18.57	18.13	18.19	2,459,780	-0.11(-0.60%)
Apr 02, 2002	18.80	18.80	18.09	18.30	2,823,553	-0.50(-2.64%)
Apr 01, 2002	18.95	18.95	18.46	18.80	2,811,800	-0.12(-0.62%)
Mar 29, 2002	18.79	19.03	18.64	18.92	3,391,775	+0.00(+0.00%)
Mar 28, 2002	18.79	19.03	18.64	18.92	3,391,775	+0.10(+0.55%)
Mar 27, 2002	18.95	18.95	18.54	18.81	3,014,798	+0.06(+0.29%)
Mar 26, 2002	18.06	18.86	18.06	18.76	4,351,194	+0.70(+3.89%)
Mar 25, 2002	18.40	18.44	17.96	18.06	2,099,490	-0.28(-1.50%)
Mar 22, 2002	17.86	18.57	17.61	18.33	4,113,081	+0.62(+3.50%)
Mar 21, 2002	17.99	18.09	17.48	17.71	5,197,143	-0.54(-2.95%)
Mar 20, 2002	18.81	18.95	18.23	18.25	4,499,489	-0.70(-3.71%)
Mar 19, 2002	19.15	19.19	18.79	18.95	2,401,739	-0.12(-0.65%)
Mar 18, 2002	18.95	19.23	18.79	19.08	3,503,649	+0.09(+0.47%)
Mar 15, 2002	19.37	19.37	18.50	18.99	6,263,938	+0.01(+0.04%)
Mar 14, 2002	19.33	19.63	18.92	18.98	5,280,577	-0.72(-3.67%)
Mar 13, 2002	19.83	19.91	19.61	19.70	1,592,792	-0.09(-0.45%)
Mar 12, 2002	19.16	19.92	19.08	19.79	2,290,446	+0.34(+1.77%)
Mar 11, 2002	19.61	19.97	19.21	19.45	2,324,545	-0.02(-0.11%)
Mar 08, 2002	19.64	19.88	19.37	19.47	2,083,094	-0.07(-0.35%)
Mar 07, 2002	19.95	19.98	19.53	19.54	1,859,781	-0.31(-1.56%)
Mar 06, 2002	19.39	19.93	19.39	19.85	2,318,305	+0.46(+2.38%)
Mar 05, 2002	19.54	19.77	19.33	19.39	4,473,951	-0.58(-2.90%)
Mar 04, 2002	19.40	19.97	19.31	19.97	4,423,020	+0.57(+2.91%)
Mar 01, 2002	19.52	19.52	19.20	19.40	2,350,373	+0.06(+0.29%)
Feb 28, 2002	19.42	19.85	19.28	19.34	3,010,300	-0.08(-0.39%)
Feb 27, 2002	19.70	19.71	19.23	19.42	5,490,976	-0.29(-1.47%)
Feb 26, 2002	18.86	19.97	18.86	19.71	10,942,339	+1.03(+5.50%)
Feb 25, 2002	18.06	18.74	18.04	18.68	4,834,676	+0.54(+2.96%)
Feb 22, 2002	18.33	18.33	17.79	18.15	3,271,920	-0.10(-0.57%)
Feb 21, 2002	18.15	18.54	17.98	18.25	3,123,916	+0.26(+1.46%)
Feb 20, 2002	18.16	18.19	17.78	17.99	3,164,399	-0.10(-0.53%)
Feb 19, 2002	18.15	18.41	17.95	18.08	3,266,697	+0.09(+0.50%)
Feb 18, 2002	17.92	18.15	17.70	17.99	3,027,277	+0.00(+0.00%)
Feb 15, 2002	17.92	18.15	17.70	17.99	2,965,608	+0.14(+0.81%)
Feb 14, 2002	18.10	18.15	17.74	17.85	1,273,276	-0.08(-0.46%)
Feb 13, 2002	17.90	18.02	17.77	17.93	1,563,191	+0.03(+0.19%)
Feb 12, 2002	17.86	17.94	17.59	17.90	1,281,982	+0.10(+0.54%)
Feb 11, 2002	17.59	17.90	17.50	17.80	2,978,232	+0.21(+1.18%)
Feb 08, 2002	17.57	17.78	17.16	17.59	2,444,835	+0.02(+0.12%)
Feb 07, 2002	17.92	18.06	17.57	17.57	87,061	-0.34(-1.89%)
Feb 06, 2002	18.24	18.24	17.85	17.91	1,571,317	-0.09(-0.50%)
Feb 05, 2002	18.26	18.36	17.91	18.00	159,612	-0.52(-2.79%)
Feb 04, 2002	18.50	18.63	18.43	18.52	3,526,430	+0.09(+0.49%)
Feb 01, 2002	18.44	18.52	18.21	18.43	1,852,671	-0.01(-0.07%)
Jan 31, 2002	18.44	18.68	18.11	18.44	3,668,051	+0.09(+0.49%)
Jan 30, 2002	18.52	18.61	17.90	18.35	3,349,260	+0.00(+0.00%)
Jan 29, 2002	18.61	18.77	18.28	18.35	2,478,934	-0.18(-0.97%)
Jan 28, 2002	18.39	18.68	18.26	18.53	2,519,708	+0.03(+0.15%)
Jan 25, 2002	18.19	18.52	18.05	18.50	4,025,729	+0.52(+2.87%)
Jan 24, 2002	17.71	18.19	17.68	17.99	4,633,419	+0.34(+1.91%)
Jan 23, 2002	17.35	17.71	17.31	17.65	188,633	+0.16(+0.91%)
Jan 22, 2002	17.30	17.63	17.26	17.49	2,494,170	+0.12(+0.71%)
Jan 21, 2002	17.37	17.55	17.19	17.37	1,854,267	+0.00(+0.00%)
Jan 18, 2002	17.37	17.55	17.19	17.37	1,854,267	+0.00(+0.00%)
Jan 17, 2002	16.99	17.40	16.89	17.37	3,963,915	+0.76(+4.56%)
Jan 16, 2002	17.13	17.25	16.61	16.61	2,357,193	-0.61(-3.56%)
Jan 15, 2002	17.11	17.46	17.06	17.22	1,185,198	+0.01(+0.08%)
Jan 14, 2002	17.30	17.44	17.02	17.21	1,891,268	-0.09(-0.52%)
Jan 11, 2002	17.44	17.54	17.18	17.30	2,598,208	-0.28(-1.61%)
Jan 10, 2002	17.59	17.64	17.41	17.58	3,112,452	+0.70(+4.12%)

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.