Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	13.36	13.64	13.09	13.47	4,745,513	+0.10(+0.77%)
Sep 27, 2002	13.61	13.76	13.29	13.36	3,516,458	-0.34(-2.51%)
Sep 26, 2002	13.40	13.81	13.36	13.71	5,262,131	+0.38(+2.84%)
Sep 25, 2002	13.84	14.04	13.19	13.33	7,535,745	-0.51(-3.68%)
Sep 24, 2002	13.78	13.92	13.67	13.84	6,181,564	-0.21(-1.52%)
Sep 23, 2002	14.12	14.26	13.79	14.05	4,763,658	-0.32(-2.21%)
Sep 20, 2002	14.29	14.67	14.12	14.37	11,416,115	+0.30(+2.10%)
Sep 19, 2002	16.19	16.26	13.09	14.07	21,423,760	-2.67(-15.96%)
Sep 18, 2002	16.76	16.93	16.44	16.75	2,078,085	-0.02(-0.12%)
Sep 17, 2002	17.02	17.17	16.59	16.77	3,344,155	-0.08(-0.45%)
Sep 16, 2002	16.46	16.88	16.44	16.84	2,103,488	+0.28(+1.71%)
Sep 13, 2002	16.45	16.60	16.21	16.56	2,397,433	+0.11(+0.67%)
Sep 12, 2002	16.57	16.64	16.38	16.45	3,045,855	-0.30(-1.81%)
Sep 11, 2002	16.98	16.98	16.64	16.75	1,014,511	+0.17(+1.04%)
Sep 10, 2002	16.40	16.58	16.33	16.58	952,818	+0.14(+0.88%)
Sep 09, 2002	16.14	16.55	16.07	16.44	1,519,806	+0.12(+0.76%)
Sep 06, 2002	16.31	16.46	16.02	16.31	1,696,899	+0.14(+0.85%)
Sep 05, 2002	15.90	16.33	15.90	16.18	2,797,635	-0.07(-0.42%)
Sep 04, 2002	16.02	16.33	15.90	16.24	2,045,860	+0.26(+1.64%)
Sep 03, 2002	16.64	16.64	15.91	15.98	2,540,704	-0.66(-3.97%)
Aug 30, 2002	16.43	16.81	16.27	16.64	2,314,693	+0.22(+1.34%)
Aug 29, 2002	16.71	16.71	16.33	16.42	1,531,274	-0.28(-1.69%)
Aug 28, 2002	16.82	16.89	16.50	16.71	1,625,046	-0.11(-0.66%)
Aug 27, 2002	17.15	17.21	16.71	16.82	1,880,670	-0.19(-1.09%)
Aug 26, 2002	16.95	17.07	16.59	17.00	1,370,439	+0.21(+1.27%)
Aug 23, 2002	17.15	17.20	16.74	16.79	1,678,755	-0.35(-2.05%)
Aug 22, 2002	16.50	17.21	16.40	17.14	3,188,691	+0.74(+4.49%)
Aug 21, 2002	16.59	16.67	16.12	16.40	2,195,373	-0.04(-0.25%)
Aug 20, 2002	16.61	16.73	16.33	16.44	2,129,181	+0.03(+0.17%)
Aug 16, 2002	16.60	16.75	16.29	16.42	2,704,298	-0.42(-2.50%)
Aug 15, 2002	16.50	16.95	16.35	16.84	2,280,581	+0.37(+2.26%)
Aug 14, 2002	15.98	16.50	15.69	16.46	2,003,909	+0.44(+2.75%)
Aug 13, 2002	16.29	16.45	15.95	16.02	2,300,468	-0.27(-1.65%)
Aug 12, 2002	16.26	16.40	16.05	16.29	966,608	+0.27(+1.68%)
Aug 07, 2002	16.12	16.24	15.47	16.02	2,157,196	+0.06(+0.35%)
Aug 06, 2002	15.53	16.26	15.53	15.97	2,476,980	+0.78(+5.12%)
Aug 05, 2002	15.53	15.69	15.07	15.19	1,919,282	-0.34(-2.22%)
Aug 02, 2002	16.09	16.29	15.36	15.53	2,494,980	-0.50(-3.14%)
Aug 01, 2002	16.33	16.55	15.92	16.04	3,828,548	-0.63(-3.80%)
Jul 31, 2002	16.49	16.74	16.30	16.67	4,192,025	+0.28(+1.72%)
Jul 30, 2002	16.59	16.74	16.02	16.39	2,163,583	-0.20(-1.20%)
Jul 29, 2002	16.22	16.62	16.09	16.59	11,786,850	+0.68(+4.24%)
Jul 26, 2002	16.15	16.19	15.68	15.91	4,030,899	-0.01(-0.09%)
Jul 25, 2002	15.80	16.27	15.16	15.93	5,262,857	+0.14(+0.92%)
Jul 24, 2002	14.77	15.78	14.47	15.78	4,102,317	+0.74(+4.90%)
Jul 23, 2002	14.50	15.29	14.33	15.05	4,587,581	+0.57(+3.95%)
Jul 22, 2002	14.67	14.89	13.95	14.47	5,051,942	-0.06(-0.43%)
Jul 19, 2002	15.27	15.31	14.43	14.54	4,275,636	-0.78(-5.08%)
Jul 17, 2002	15.74	15.95	14.88	15.31	6,837,098	-1.52(-9.01%)
Jul 12, 2002	17.48	17.48	16.71	16.83	7,213,349	-0.82(-4.64%)
Jul 11, 2002	18.26	18.32	17.27	17.65	5,634,607	-0.53(-2.92%)
Jul 10, 2002	18.29	18.41	17.94	18.18	3,517,039	-0.17(-0.90%)
Jul 09, 2002	18.59	18.57	18.16	18.35	2,198,566	-0.24(-1.30%)
Jul 08, 2002	18.40	18.59	18.40	18.59	2,652,621	+0.19(+1.01%)
Jul 05, 2002	18.18	18.52	18.06	18.40	1,182,168	+0.39(+2.18%)
Jul 04, 2002	18.17	18.17	17.57	18.01	3,086,209	+0.00(+0.00%)
Jul 03, 2002	18.17	18.17	17.57	18.01	3,086,209	-0.16(-0.87%)
Jul 02, 2002	18.53	18.57	17.95	18.17	2,565,526	-0.32(-1.71%)
Jul 01, 2002	18.55	18.63	18.35	18.48	2,661,041	-0.19(-1.03%)
Jun 28, 2002	18.52	18.68	18.46	18.68	3,976,755	+0.16(+0.86%)
Jun 27, 2002	18.55	18.58	18.29	18.52	3,035,984	+0.06(+0.30%)
Jun 26, 2002	18.05	18.53	17.95	18.46	3,424,428	+0.13(+0.71%)
Jun 25, 2002	18.63	18.70	18.15	18.33	2,943,373	-0.17(-0.89%)
Jun 21, 2002	18.39	18.63	18.39	18.50	6,545,766	-0.24(-1.29%)
Jun 20, 2002	18.26	18.80	18.08	18.74	6,648,247	+0.47(+2.56%)
Jun 19, 2002	18.17	18.61	18.12	18.27	4,572,049	+0.03(+0.15%)
Jun 18, 2002	18.60	18.66	18.19	18.24	3,905,627	-0.06(-0.34%)
Jun 17, 2002	18.01	18.46	17.97	18.30	2,694,717	+0.41(+2.27%)
Jun 14, 2002	17.84	18.08	17.49	17.90	2,740,587	-0.07(-0.38%)
Jun 12, 2002	18.12	18.12	17.82	17.97	1,942,507	-0.16(-0.87%)
Jun 11, 2002	18.32	18.50	17.96	18.12	2,047,602	-0.03(-0.19%)
Jun 10, 2002	18.21	18.32	17.96	18.16	1,578,450	+0.03(+0.19%)
Jun 07, 2002	17.64	18.31	17.57	18.12	3,820,565	+0.49(+2.77%)
Jun 06, 2002	18.05	18.08	17.57	17.64	2,413,981	-0.34(-1.88%)
Jun 05, 2002	17.81	18.04	17.67	17.97	3,611,246	-0.39(-2.14%)
May 31, 2002	18.26	18.54	18.26	18.37	2,494,109	-0.22(-1.19%)
May 28, 2002	18.75	18.75	18.35	18.59	2,487,867	+0.02(+0.11%)
May 27, 2002	18.74	18.75	18.57	18.57	2,236,888	+0.00(+0.00%)
May 24, 2002	18.74	18.75	18.57	18.57	2,236,888	-0.12(-0.63%)
May 23, 2002	18.42	18.74	18.34	18.68	3,593,247	+0.22(+1.19%)
May 22, 2002	18.29	18.52	18.28	18.46	2,692,540	+0.13(+0.71%)
May 21, 2002	18.68	18.70	18.28	18.33	3,746,824	-0.25(-1.37%)
May 20, 2002	18.60	18.70	18.40	18.59	3,315,849	-0.01(-0.07%)
May 17, 2002	18.32	18.63	18.12	18.60	3,240,657	+0.37(+2.00%)
May 16, 2002	18.46	18.50	18.15	18.24	5,143,682	-0.28(-1.53%)
May 15, 2002	18.30	18.60	18.28	18.52	5,397,999	-0.10(-0.52%)
May 14, 2002	18.42	18.80	18.30	18.61	4,310,619	+0.12(+0.63%)
May 13, 2002	18.48	18.59	18.35	18.50	2,380,595	-0.04(-0.22%)
May 10, 2002	18.81	18.83	18.45	18.54	3,900,402	-0.16(-0.85%)
May 09, 2002	18.88	18.88	18.39	18.70	11,159,766	-1.14(-5.76%)
May 08, 2002	20.13	20.17	19.56	19.84	4,354,021	-0.12(-0.59%)
May 07, 2002	19.96	20.02	19.51	19.96	5,162,843	+0.19(+0.94%)
May 06, 2002	20.15	20.27	19.70	19.77	3,880,660	-0.26(-1.31%)
May 03, 2002	19.87	20.13	19.64	20.03	2,683,105	+0.13(+0.66%)
May 02, 2002	19.50	19.92	19.22	19.90	2,355,047	+0.41(+2.08%)
May 01, 2002	19.32	19.56	19.08	19.50	2,765,119	+0.14(+0.71%)
Apr 30, 2002	19.01	19.53	18.99	19.36	2,889,810	+0.34(+1.81%)
Apr 29, 2002	19.29	19.45	18.98	19.01	2,310,629	-0.28(-1.43%)
Apr 26, 2002	19.26	19.37	19.04	19.29	2,944,680	+0.03(+0.14%)
Apr 25, 2002	19.46	19.53	19.19	19.26	2,468,996	-0.20(-1.03%)
Apr 24, 2002	19.32	19.59	19.16	19.46	2,053,844	+0.09(+0.46%)
Apr 23, 2002	19.15	19.49	19.01	19.37	3,494,249	+0.28(+1.48%)
Apr 22, 2002	19.15	19.33	19.01	19.09	1,680,206	+0.01(+0.07%)
Apr 19, 2002	19.36	19.41	18.92	19.08	3,096,661	-0.13(-0.68%)
Apr 18, 2002	19.72	19.75	19.15	19.21	3,353,445	-0.49(-2.48%)
Apr 17, 2002	19.86	19.96	19.63	19.70	2,622,719	-0.17(-0.83%)
Apr 16, 2002	19.64	19.91	19.56	19.86	3,612,117	+0.23(+1.16%)
Apr 15, 2002	19.72	19.74	19.38	19.63	1,877,767	-0.08(-0.42%)
Apr 12, 2002	19.55	19.72	19.48	19.72	2,372,466	+0.17(+0.85%)
Apr 11, 2002	19.50	19.59	19.34	19.55	2,682,089	+0.05(+0.25%)
Apr 10, 2002	19.19	19.59	19.09	19.50	2,420,949	+0.31(+1.62%)
Apr 09, 2002	18.94	19.27	18.70	19.19	4,351,844	+0.40(+2.13%)
Apr 08, 2002	18.27	18.84	18.09	18.79	3,165,756	+0.52(+2.87%)
Apr 05, 2002	18.10	18.48	18.10	18.27	2,466,238	+0.17(+0.95%)
Apr 04, 2002	18.30	18.41	18.10	18.10	2,346,192	-0.09(-0.49%)
Apr 03, 2002	18.29	18.57	18.12	18.19	2,460,722	-0.11(-0.60%)
Apr 02, 2002	18.79	18.79	18.08	18.30	2,824,634	-0.50(-2.64%)
Apr 01, 2002	18.94	18.94	18.46	18.79	2,812,876	-0.12(-0.62%)
Mar 29, 2002	18.79	19.03	18.63	18.91	3,393,074	+0.00(+0.00%)
Mar 28, 2002	18.79	19.03	18.63	18.91	3,393,074	+0.10(+0.55%)
Mar 27, 2002	18.94	18.94	18.53	18.81	3,015,953	+0.06(+0.29%)
Mar 26, 2002	18.05	18.85	18.05	18.75	4,352,860	+0.70(+3.89%)
Mar 25, 2002	18.39	18.43	17.95	18.05	2,100,294	-0.28(-1.50%)
Mar 22, 2002	17.86	18.57	17.60	18.32	4,114,655	+0.62(+3.50%)
Mar 21, 2002	17.98	18.08	17.47	17.70	5,199,133	-0.54(-2.95%)
Mar 20, 2002	18.81	18.94	18.22	18.24	4,501,212	-0.70(-3.71%)
Mar 19, 2002	19.14	19.19	18.78	18.94	2,402,659	-0.12(-0.65%)
Mar 18, 2002	18.94	19.22	18.78	19.07	3,504,991	+0.09(+0.47%)
Mar 15, 2002	19.36	19.36	18.50	18.98	6,266,336	+0.01(+0.04%)
Mar 14, 2002	19.32	19.63	18.91	18.97	5,282,599	-0.72(-3.67%)
Mar 13, 2002	19.82	19.90	19.60	19.70	1,593,402	-0.09(-0.45%)
Mar 12, 2002	19.15	19.91	19.07	19.79	2,291,323	+0.34(+1.77%)
Mar 11, 2002	19.60	19.96	19.21	19.44	2,325,435	-0.02(-0.11%)
Mar 08, 2002	19.63	19.87	19.36	19.46	2,083,891	-0.07(-0.35%)
Mar 07, 2002	19.94	19.97	19.52	19.53	1,860,493	-0.31(-1.56%)
Mar 06, 2002	19.38	19.92	19.38	19.84	2,319,193	+0.46(+2.38%)
Mar 05, 2002	19.53	19.76	19.32	19.38	4,475,664	-0.58(-2.90%)
Mar 04, 2002	19.39	19.96	19.30	19.96	4,424,713	+0.56(+2.91%)
Mar 01, 2002	19.51	19.51	19.19	19.39	2,351,273	+0.06(+0.28%)
Feb 28, 2002	19.41	19.85	19.28	19.34	3,011,453	-0.08(-0.39%)
Feb 27, 2002	19.70	19.70	19.23	19.41	5,493,078	-0.29(-1.47%)
Feb 26, 2002	18.85	19.96	18.85	19.70	10,946,529	+1.03(+5.50%)
Feb 25, 2002	18.05	18.73	18.03	18.68	4,836,527	+0.54(+2.96%)
Feb 22, 2002	18.32	18.32	17.79	18.14	3,273,173	-0.10(-0.57%)
Feb 21, 2002	18.15	18.53	17.97	18.24	3,125,112	+0.26(+1.46%)
Feb 20, 2002	18.15	18.18	17.77	17.98	3,165,611	-0.10(-0.53%)
Feb 19, 2002	18.15	18.41	17.95	18.08	3,267,947	+0.09(+0.50%)
Feb 18, 2002	17.91	18.15	17.69	17.99	3,028,436	+0.00(+0.00%)
Feb 15, 2002	17.91	18.15	17.69	17.99	2,966,744	+0.14(+0.81%)
Feb 14, 2002	18.10	18.14	17.73	17.84	1,273,763	-0.08(-0.46%)
Feb 13, 2002	17.89	18.01	17.76	17.93	1,563,789	+0.03(+0.19%)
Feb 12, 2002	17.85	17.93	17.59	17.89	1,282,473	+0.10(+0.54%)
Feb 11, 2002	17.59	17.90	17.50	17.79	2,979,373	+0.21(+1.18%)
Feb 08, 2002	17.57	17.77	17.15	17.59	2,445,771	+0.02(+0.12%)
Feb 07, 2002	17.91	18.05	17.57	17.57	87,094	-0.34(-1.89%)
Feb 06, 2002	18.23	18.23	17.84	17.90	1,571,918	-0.09(-0.50%)
Feb 05, 2002	18.26	18.35	17.90	17.99	159,674	-0.52(-2.79%)
Feb 04, 2002	18.50	18.62	18.42	18.51	3,527,781	+0.09(+0.49%)
Feb 01, 2002	18.44	18.52	18.20	18.42	1,853,380	-0.01(-0.07%)
Jan 31, 2002	18.43	18.67	18.10	18.44	3,669,455	+0.09(+0.49%)
Jan 30, 2002	18.51	18.60	17.89	18.35	3,350,542	+0.00(+0.00%)
Jan 29, 2002	18.60	18.76	18.28	18.35	2,479,883	-0.18(-0.97%)
Jan 28, 2002	18.39	18.67	18.26	18.52	2,520,673	+0.03(+0.15%)
Jan 25, 2002	18.18	18.51	18.04	18.50	4,027,270	+0.52(+2.87%)
Jan 24, 2002	17.70	18.18	17.67	17.98	4,635,193	+0.34(+1.91%)
Jan 23, 2002	17.35	17.70	17.31	17.64	188,705	+0.16(+0.91%)
Jan 22, 2002	17.30	17.62	17.26	17.48	2,495,125	+0.12(+0.71%)
Jan 21, 2002	17.36	17.54	17.18	17.36	1,854,977	+0.00(+0.00%)
Jan 18, 2002	17.36	17.54	17.18	17.36	1,854,977	+0.00(+0.00%)
Jan 17, 2002	16.98	17.39	16.89	17.36	3,965,433	+0.76(+4.56%)
Jan 16, 2002	17.12	17.24	16.60	16.60	2,358,095	-0.61(-3.56%)
Jan 15, 2002	17.11	17.46	17.05	17.22	1,185,652	+0.01(+0.08%)
Jan 14, 2002	17.29	17.43	17.01	17.20	1,891,992	-0.09(-0.52%)
Jan 11, 2002	17.43	17.53	17.17	17.29	2,599,203	-0.28(-1.61%)
Jan 10, 2002	17.58	17.63	17.40	17.57	3,113,644	+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.