Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	15.06	15.06	14.57	14.74	344,641	-0.31(-2.07%)
Sep 27, 2002	15.38	15.38	14.96	15.05	121,622	-0.37(-2.40%)
Sep 26, 2002	15.05	15.43	15.05	15.42	151,421	+0.25(+1.66%)
Sep 25, 2002	14.89	15.29	14.89	15.17	225,042	-0.04(-0.24%)
Sep 24, 2002	15.26	15.45	15.11	15.20	405,318	-0.20(-1.30%)
Sep 23, 2002	15.46	15.54	15.35	15.40	96,138	-0.22(-1.38%)
Sep 20, 2002	15.69	15.80	15.57	15.62	101,936	-0.01(-0.10%)
Sep 19, 2002	15.95	15.95	15.57	15.63	1,550,619	-0.13(-0.85%)
Sep 18, 2002	15.57	15.94	15.51	15.77	366,485	+0.62(+4.06%)
Sep 17, 2002	15.36	15.54	15.06	15.15	269,538	+0.12(+0.79%)
Sep 16, 2002	15.09	15.11	14.88	15.03	323,202	-0.04(-0.25%)
Sep 13, 2002	15.01	15.09	14.84	15.07	654,765	-0.11(-0.73%)
Sep 12, 2002	15.35	15.39	15.08	15.18	142,522	-0.19(-1.25%)
Sep 11, 2002	15.55	15.55	15.29	15.37	79,418	+0.31(+2.07%)
Sep 10, 2002	15.17	15.28	15.06	15.06	183,107	-0.10(-0.68%)
Sep 09, 2002	15.14	15.24	15.02	15.17	125,532	-0.04(-0.24%)
Sep 06, 2002	15.02	15.27	15.02	15.20	172,051	+0.39(+2.65%)
Sep 05, 2002	14.93	14.93	14.76	14.81	201,445	-0.13(-0.84%)
Sep 04, 2002	15.02	15.02	14.83	14.94	406,127	-0.34(-2.23%)
Sep 03, 2002	15.37	15.37	15.09	15.28	493,096	-0.45(-2.83%)
Aug 30, 2002	15.64	15.95	15.60	15.72	52,990	-0.10(-0.66%)
Aug 29, 2002	15.77	15.87	15.43	15.83	91,958	+0.11(+0.71%)
Aug 28, 2002	15.92	15.94	15.71	15.72	111,779	-0.45(-2.75%)
Aug 27, 2002	16.46	16.46	16.14	16.16	14,400,531	-0.14(-0.86%)
Aug 26, 2002	16.31	16.32	16.09	16.30	145,084	+0.28(+1.76%)
Aug 23, 2002	16.05	16.07	15.95	16.02	159,781	-0.04(-0.23%)
Aug 22, 2002	15.96	16.13	15.87	16.06	180,950	+0.00(+0.00%)
Aug 21, 2002	15.72	16.12	15.72	16.06	225,176	+0.61(+3.94%)
Aug 20, 2002	15.43	15.50	15.24	15.45	193,894	+0.10(+0.63%)
Aug 16, 2002	15.52	15.61	15.29	15.35	182,703	-0.27(-1.71%)
Aug 15, 2002	15.53	15.69	15.39	15.62	217,086	-0.08(-0.52%)
Aug 14, 2002	15.65	15.71	15.35	15.70	165,983	+0.19(+1.24%)
Aug 13, 2002	15.53	15.83	15.51	15.51	138,477	-0.01(-0.10%)
Aug 12, 2002	15.57	15.62	15.49	15.52	108,813	+0.12(+0.77%)
Aug 07, 2002	15.13	15.50	15.13	15.40	186,478	+0.46(+3.08%)
Aug 06, 2002	14.87	15.06	14.75	14.94	353,406	+0.26(+1.77%)
Aug 05, 2002	14.98	14.98	14.61	14.68	180,950	-0.13(-0.85%)
Aug 02, 2002	15.09	15.09	14.70	14.81	267,785	-0.40(-2.63%)
Aug 01, 2002	15.27	15.34	15.17	15.21	343,293	-0.36(-2.33%)
Jul 31, 2002	15.50	15.65	15.43	15.57	362,440	-0.39(-2.42%)
Jul 30, 2002	16.00	16.09	15.80	15.96	570,897	-0.20(-1.24%)
Jul 29, 2002	15.87	16.32	15.77	16.16	362,575	+0.66(+4.26%)
Jul 26, 2002	15.37	16.11	15.31	15.50	301,359	-0.53(-3.29%)
Jul 25, 2002	16.44	16.45	15.74	16.03	395,879	-1.01(-5.92%)
Jul 24, 2002	16.82	17.13	16.70	17.04	390,216	+0.62(+3.80%)
Jul 23, 2002	16.49	16.76	16.35	16.41	411,790	+0.28(+1.75%)
Jul 22, 2002	15.83	16.13	15.83	16.13	479,343	+0.67(+4.32%)
Jul 19, 2002	15.74	15.74	15.46	15.46	331,832	-0.03(-0.19%)
Jul 17, 2002	15.50	15.64	15.33	15.49	175,287	+0.16(+1.02%)
Jul 12, 2002	15.65	15.65	15.27	15.34	168,815	+0.01(+0.10%)
Jul 11, 2002	15.20	15.34	14.98	15.32	268,324	+0.11(+0.73%)
Jul 10, 2002	15.57	16.09	15.20	15.21	1,348,364	-0.29(-1.87%)
Jul 09, 2002	15.74	15.74	15.50	15.50	230,030	-0.24(-1.51%)
Jul 08, 2002	15.65	15.74	15.65	15.74	310,528	-0.16(-1.03%)
Jul 05, 2002	15.36	15.90	15.36	15.90	65,530	+0.39(+2.49%)
Jul 04, 2002	15.35	15.57	15.34	15.52	294,617	+0.00(+0.00%)
Jul 03, 2002	15.35	15.57	15.34	15.52	294,617	+0.31(+2.05%)
Jul 02, 2002	15.31	15.48	15.10	15.20	217,491	+0.09(+0.59%)
Jul 01, 2002	15.41	15.46	15.11	15.11	96,003	-0.24(-1.59%)
Jun 28, 2002	15.03	15.38	15.03	15.36	216,547	+0.47(+3.19%)
Jun 27, 2002	14.86	14.90	14.52	14.88	140,229	+0.13(+0.85%)
Jun 26, 2002	14.77	14.88	14.61	14.76	216,547	-0.07(-0.50%)
Jun 25, 2002	15.02	15.29	14.72	14.83	326,573	+0.20(+1.37%)
Jun 21, 2002	14.86	14.86	14.72	14.63	174,073	-0.20(-1.35%)
Jun 20, 2002	15.14	15.14	14.76	14.83	304,056	-0.30(-1.96%)
Jun 19, 2002	15.20	15.34	14.85	15.13	240,952	-0.30(-1.92%)
Jun 18, 2002	15.59	15.59	15.20	15.43	311,741	-0.20(-1.28%)
Jun 17, 2002	15.39	15.69	15.33	15.63	226,660	-0.10(-0.61%)
Jun 14, 2002	15.87	15.87	15.51	15.72	435,656	-0.26(-1.62%)
Jun 12, 2002	16.02	16.02	15.72	15.98	366,755	+0.33(+2.13%)
Jun 11, 2002	15.81	16.12	15.62	15.65	228,008	-0.09(-0.57%)
Jun 10, 2002	15.73	16.03	15.73	15.74	127,015	-0.30(-1.90%)
Jun 07, 2002	15.89	16.15	15.87	16.04	351,923	+0.54(+3.49%)
Jun 06, 2002	15.80	15.86	15.50	15.50	221,131	-0.44(-2.79%)
Jun 05, 2002	15.88	16.04	15.83	15.95	121,487	-0.16(-1.01%)
May 31, 2002	16.09	16.24	15.98	16.11	227,469	-0.39(-2.38%)
May 28, 2002	16.64	16.64	16.41	16.50	191,467	-0.38(-2.24%)
May 27, 2002	16.69	16.88	16.69	16.88	530,581	+0.00(+0.00%)
May 24, 2002	16.69	16.88	16.69	16.88	530,581	+0.54(+3.31%)
May 23, 2002	16.24	16.38	16.18	16.34	465,994	-0.44(-2.61%)
May 22, 2002	16.75	16.84	16.50	16.78	269,403	-0.13(-0.79%)
May 21, 2002	16.99	17.04	16.91	16.91	380,103	-0.26(-1.51%)
May 20, 2002	17.05	17.21	16.95	17.17	426,757	-0.26(-1.49%)
May 17, 2002	17.24	17.49	17.21	17.43	496,198	+0.34(+2.00%)
May 16, 2002	17.16	17.26	17.07	17.09	167,871	+0.01(+0.09%)
May 15, 2002	16.76	17.09	16.76	17.07	339,518	+0.14(+0.83%)
May 14, 2002	16.82	16.95	16.80	16.93	251,469	-0.05(-0.31%)
May 13, 2002	16.81	17.01	16.69	16.98	275,875	+0.15(+0.88%)
May 10, 2002	16.91	16.98	16.79	16.84	163,826	-0.06(-0.35%)
May 09, 2002	16.98	16.99	16.86	16.89	266,571	-0.54(-3.11%)
May 08, 2002	17.21	17.69	17.21	17.44	293,269	+0.32(+1.86%)
May 07, 2002	17.02	17.12	16.98	17.12	158,297	+0.10(+0.57%)
May 06, 2002	17.24	17.35	16.98	17.02	258,885	-0.26(-1.50%)
May 03, 2002	17.27	17.28	17.14	17.28	177,714	+0.12(+0.69%)
May 02, 2002	17.06	17.17	17.00	17.16	426,892	-0.38(-2.16%)
May 01, 2002	17.21	17.55	17.21	17.54	555,795	+0.71(+4.23%)
Apr 30, 2002	16.69	16.99	16.69	16.83	393,452	+0.22(+1.29%)
Apr 29, 2002	16.66	16.74	16.54	16.61	335,338	-0.04(-0.27%)
Apr 26, 2002	16.56	16.72	16.36	16.66	529,502	+0.30(+1.81%)
Apr 25, 2002	16.43	16.51	16.25	16.36	190,389	+0.05(+0.32%)
Apr 24, 2002	16.09	16.35	16.09	16.31	448,196	+0.21(+1.34%)
Apr 23, 2002	15.97	16.21	15.97	16.09	171,916	+0.11(+0.70%)
Apr 22, 2002	16.15	16.15	15.87	15.98	124,319	+0.11(+0.70%)
Apr 19, 2002	15.86	15.90	15.77	15.87	143,061	+0.01(+0.05%)
Apr 18, 2002	15.80	15.96	15.77	15.86	162,343	+0.10(+0.66%)
Apr 17, 2002	15.87	15.87	15.69	15.76	286,797	+0.15(+0.95%)
Apr 16, 2002	15.43	15.76	15.43	15.61	183,782	+0.37(+2.43%)
Apr 15, 2002	15.25	15.35	15.17	15.24	68,766	+0.19(+1.28%)
Apr 12, 2002	15.06	15.12	14.89	15.05	53,799	+0.14(+0.95%)
Apr 11, 2002	15.09	15.09	14.83	14.91	209,131	-0.42(-2.71%)
Apr 10, 2002	15.26	15.34	15.21	15.32	150,072	+0.24(+1.62%)
Apr 09, 2002	15.06	15.09	14.91	15.08	239,469	-0.21(-1.36%)
Apr 08, 2002	15.06	15.33	15.06	15.29	65,800	-0.16(-1.01%)
Apr 05, 2002	15.25	15.45	15.21	15.44	45,305	+0.30(+1.96%)
Apr 04, 2002	15.28	15.28	15.03	15.14	68,766	-0.13(-0.87%)
Apr 03, 2002	15.17	15.46	15.02	15.28	95,464	+0.07(+0.49%)
Apr 02, 2002	15.20	15.31	15.17	15.20	137,263	-0.16(-1.06%)
Apr 01, 2002	15.34	15.50	15.23	15.37	101,531	-0.33(-2.13%)
Mar 29, 2002	15.72	15.76	15.57	15.70	108,813	+0.00(+0.00%)
Mar 28, 2002	15.72	15.76	15.57	15.70	1,092,175	+0.16(+1.05%)
Mar 27, 2002	15.56	15.64	15.40	15.54	228,278	+0.13(+0.87%)
Mar 26, 2002	15.09	15.46	15.09	15.40	100,453	+0.20(+1.32%)
Mar 25, 2002	15.34	15.39	15.16	15.20	245,671	-0.18(-1.16%)
Mar 22, 2002	15.37	15.46	15.29	15.38	163,017	-0.16(-1.00%)
Mar 21, 2002	15.67	15.68	15.46	15.54	73,485	-0.01(-0.10%)
Mar 20, 2002	15.68	15.73	15.55	15.55	174,073	-0.47(-2.96%)
Mar 19, 2002	15.99	16.24	15.99	16.03	140,499	+0.22(+1.41%)
Mar 18, 2002	15.94	15.94	15.69	15.80	136,724	-0.36(-2.25%)
Mar 15, 2002	16.06	16.21	15.95	16.17	293,808	+0.40(+2.54%)
Mar 14, 2002	15.80	15.92	15.76	15.77	157,219	+0.10(+0.62%)
Mar 13, 2002	15.80	15.81	15.50	15.67	110,431	-0.13(-0.80%)
Mar 12, 2002	15.87	15.87	15.71	15.80	76,182	-0.08(-0.51%)
Mar 11, 2002	15.78	15.89	15.74	15.88	171,107	-0.25(-1.56%)
Mar 08, 2002	15.95	16.28	15.95	16.13	204,142	-0.52(-3.12%)
Mar 07, 2002	16.62	16.93	16.54	16.65	309,719	+0.39(+2.37%)
Mar 06, 2002	16.06	16.28	15.95	16.26	170,163	+0.21(+1.29%)
Mar 05, 2002	16.09	16.18	15.95	16.06	356,642	-0.24(-1.46%)
Mar 04, 2002	15.76	16.44	15.76	16.29	545,817	+1.20(+7.96%)
Mar 01, 2002	14.94	15.20	14.83	15.09	331,427	+0.33(+2.21%)
Feb 28, 2002	14.83	14.83	14.68	14.77	136,184	+0.17(+1.17%)
Feb 27, 2002	14.47	14.61	14.40	14.60	145,084	+0.56(+4.02%)
Feb 26, 2002	13.91	14.03	13.77	14.03	196,996	-0.01(-0.05%)
Feb 25, 2002	14.02	14.08	13.87	14.04	360,822	+0.02(+0.16%)
Feb 22, 2002	14.09	14.20	13.94	14.02	135,375	+0.00(+0.00%)
Feb 21, 2002	14.16	14.24	13.87	14.02	114,071	+0.31(+2.27%)
Feb 20, 2002	13.63	13.71	13.58	13.71	125,128	+0.19(+1.37%)
Feb 19, 2002	13.79	13.79	13.44	13.52	245,267	-0.90(-6.22%)
Feb 18, 2002	14.46	14.46	14.31	14.42	40,720	+0.00(+0.00%)
Feb 15, 2002	14.46	14.46	14.31	14.42	40,720	+0.11(+0.78%)
Feb 14, 2002	14.17	14.38	14.16	14.31	110,835	-0.34(-2.33%)
Feb 13, 2002	14.60	14.75	14.50	14.65	90,205	+0.05(+0.36%)
Feb 12, 2002	14.42	14.72	14.39	14.60	55,822	-0.01(-0.10%)
Feb 11, 2002	14.48	14.68	14.42	14.61	98,969	+0.26(+1.81%)
Feb 08, 2002	14.35	14.52	14.33	14.35	88,722	+0.16(+1.10%)
Feb 07, 2002	14.31	14.38	14.10	14.20	178,927	+0.03(+0.21%)
Feb 06, 2002	14.35	14.37	14.17	14.17	166,927	-0.04(-0.26%)
Feb 05, 2002	14.29	14.31	14.14	14.20	334,259	-0.59(-4.01%)
Feb 04, 2002	14.89	15.01	14.64	14.80	176,366	-0.10(-0.65%)
Feb 01, 2002	14.91	14.96	14.72	14.89	123,645	-0.12(-0.79%)
Jan 31, 2002	15.02	15.02	14.86	15.01	306,887	+0.16(+1.10%)
Jan 30, 2002	14.83	14.91	14.48	14.85	239,874	+0.30(+2.04%)
Jan 29, 2002	14.83	14.83	14.47	14.55	224,232	-0.77(-5.03%)
Jan 28, 2002	15.45	15.54	15.22	15.32	286,931	+0.24(+1.62%)
Jan 25, 2002	14.86	15.14	14.86	15.08	242,975	+0.46(+3.15%)
Jan 24, 2002	14.66	15.01	14.51	14.62	233,941	-0.03(-0.20%)
Jan 23, 2002	14.42	14.76	14.39	14.65	173,399	+0.41(+2.86%)
Jan 22, 2002	14.45	14.49	14.17	14.24	465,320	+0.00(+0.00%)
Jan 21, 2002	14.38	14.41	14.02	14.24	210,210	+0.00(+0.00%)
Jan 18, 2002	14.38	14.41	14.02	14.24	210,210	-0.12(-0.83%)
Jan 17, 2002	14.29	14.39	14.09	14.36	253,762	+0.07(+0.47%)
Jan 16, 2002	14.46	14.46	14.13	14.29	139,960	+0.01(+0.10%)
Jan 15, 2002	14.17	14.31	14.09	14.28	237,581	+0.19(+1.32%)
Jan 14, 2002	14.35	14.41	13.94	14.09	322,124	-0.25(-1.76%)
Jan 11, 2002	14.33	15.02	14.25	14.34	276,145	+0.05(+0.36%)

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.