Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.42	18.62	18.37	18.62	1,726,459	-0.20(-1.04%)
Nov 27, 2002	18.83	19.05	18.81	18.81	1,494,169	+0.16(+0.84%)
Nov 26, 2002	19.11	19.14	18.61	18.66	1,953,851	-0.67(-3.45%)
Nov 25, 2002	19.23	19.39	19.06	19.32	2,928,735	-0.06(-0.33%)
Nov 22, 2002	19.37	19.58	19.11	19.39	1,493,353	-0.20(-1.00%)
Nov 21, 2002	19.51	19.60	19.43	19.58	962,637	+0.25(+1.29%)
Nov 20, 2002	19.21	19.40	19.11	19.33	1,512,744	-0.02(-0.13%)
Nov 19, 2002	19.20	19.47	19.18	19.36	1,672,980	+0.40(+2.12%)
Nov 18, 2002	19.15	19.23	18.95	18.95	1,321,278	-0.55(-2.84%)
Nov 15, 2002	19.20	19.57	19.17	19.51	1,286,986	+0.06(+0.33%)
Nov 14, 2002	19.32	19.47	19.11	19.44	1,401,498	+0.13(+0.69%)
Nov 13, 2002	19.40	19.60	19.11	19.31	2,774,828	+0.06(+0.31%)
Nov 12, 2002	19.47	19.60	19.25	19.25	1,016,729	+0.09(+0.46%)
Nov 11, 2002	19.20	19.38	19.11	19.17	1,344,548	-0.31(-1.58%)
Nov 08, 2002	19.52	19.62	19.39	19.47	1,714,620	+0.04(+0.23%)
Nov 07, 2002	19.45	19.84	19.40	19.43	1,964,873	-0.02(-0.10%)
Nov 06, 2002	19.26	19.51	19.11	19.45	1,750,954	+0.54(+2.85%)
Nov 05, 2002	18.51	19.03	18.46	18.91	1,363,940	+0.29(+1.58%)
Nov 04, 2002	18.56	18.80	18.46	18.62	1,329,239	+0.17(+0.93%)
Nov 01, 2002	18.46	18.48	18.20	18.44	1,539,688	-0.02(-0.11%)
Oct 31, 2002	18.68	18.75	18.40	18.46	1,429,667	+0.00(+0.03%)
Oct 30, 2002	18.59	18.60	18.32	18.46	1,432,524	-0.40(-2.13%)
Oct 29, 2002	19.06	19.17	18.47	18.86	1,548,465	+0.00(+0.00%)
Oct 28, 2002	19.06	19.36	18.71	18.86	1,512,132	-0.13(-0.70%)
Oct 25, 2002	18.72	19.16	18.58	18.99	1,570,306	+0.38(+2.03%)
Oct 24, 2002	18.59	18.82	18.41	18.62	2,799,731	-0.62(-3.23%)
Oct 23, 2002	19.36	19.49	18.89	19.24	3,906,886	-1.01(-5.01%)
Oct 22, 2002	20.49	20.56	19.87	20.25	1,701,761	-0.24(-1.15%)
Oct 21, 2002	20.15	20.52	19.96	20.49	1,788,921	-0.08(-0.38%)
Oct 18, 2002	20.66	20.82	20.36	20.57	2,316,167	-0.54(-2.58%)
Oct 17, 2002	21.06	21.14	20.77	21.11	1,341,486	+0.54(+2.64%)
Oct 16, 2002	20.59	20.77	20.52	20.57	2,090,000	-0.48(-2.28%)
Oct 15, 2002	20.61	21.06	20.58	21.05	2,322,494	+0.59(+2.90%)
Oct 14, 2002	20.16	20.51	20.16	20.45	1,776,265	+0.33(+1.63%)
Oct 11, 2002	19.88	20.18	19.51	20.13	1,265,553	+0.43(+2.16%)
Oct 10, 2002	18.91	19.82	18.81	19.70	2,318,208	+0.35(+1.80%)
Oct 09, 2002	19.30	19.68	19.27	19.35	2,225,333	-0.29(-1.50%)
Oct 08, 2002	19.66	19.67	19.22	19.65	3,448,429	+0.20(+1.03%)
Oct 07, 2002	19.41	19.79	19.31	19.44	1,528,053	-0.47(-2.36%)
Oct 04, 2002	20.07	20.16	19.74	19.91	2,181,446	-0.48(-2.33%)
Oct 03, 2002	20.56	21.04	20.29	20.39	2,999,361	+0.30(+1.49%)
Oct 02, 2002	20.14	20.39	20.05	20.09	3,089,991	+0.25(+1.28%)
Oct 01, 2002	19.30	19.90	19.13	19.84	3,074,070	+1.01(+5.36%)
Sep 30, 2002	18.85	18.98	18.50	18.83	1,920,375	-0.21(-1.11%)
Sep 27, 2002	19.09	19.59	18.95	19.04	3,669,492	+0.16(+0.86%)
Sep 26, 2002	18.66	18.95	18.58	18.88	3,006,097	+0.82(+4.56%)
Sep 25, 2002	17.81	18.11	17.56	18.05	1,761,160	+0.66(+3.77%)
Sep 24, 2002	17.11	17.59	17.05	17.40	571,540	-0.02(-0.14%)
Sep 23, 2002	17.47	17.81	17.27	17.42	1,671,551	-0.44(-2.44%)
Sep 20, 2002	18.03	18.11	17.74	17.86	2,855,456	+0.62(+3.61%)
Sep 19, 2002	17.54	17.61	17.22	17.23	4,539,254	-1.17(-6.36%)
Sep 18, 2002	18.17	18.52	18.15	18.41	1,468,246	+0.05(+0.27%)
Sep 17, 2002	18.80	18.86	18.36	18.36	1,992,634	-0.26(-1.40%)
Sep 16, 2002	18.44	18.70	18.34	18.62	877,926	+0.00(+0.00%)
Sep 13, 2002	18.27	18.71	18.17	18.62	1,653,792	-0.13(-0.68%)
Sep 12, 2002	18.99	19.02	18.71	18.74	1,639,708	-0.47(-2.45%)
Sep 11, 2002	19.40	19.49	19.19	19.21	1,185,333	+0.26(+1.40%)
Sep 10, 2002	18.99	19.06	18.80	18.95	2,016,516	+0.29(+1.55%)
Sep 09, 2002	18.22	18.77	18.16	18.66	1,569,082	+0.31(+1.71%)
Sep 06, 2002	18.86	18.86	18.34	18.35	1,229,832	+0.16(+0.86%)
Sep 05, 2002	17.86	18.36	17.78	18.19	1,849,341	-0.29(-1.59%)
Sep 04, 2002	18.01	18.54	18.01	18.48	1,751,975	+0.68(+3.83%)
Sep 03, 2002	17.93	18.03	17.56	17.80	3,231,039	-0.76(-4.09%)
Aug 30, 2002	18.63	18.71	18.44	18.56	1,898,534	-0.37(-1.97%)
Aug 29, 2002	18.38	19.04	18.30	18.93	2,182,263	-0.08(-0.41%)
Aug 28, 2002	19.21	19.25	18.75	19.01	1,446,201	-0.53(-2.71%)
Aug 27, 2002	19.63	19.84	19.41	19.54	2,342,907	-0.18(-0.92%)
Aug 26, 2002	19.60	19.79	19.38	19.72	1,108,584	+0.06(+0.32%)
Aug 23, 2002	19.84	19.97	19.62	19.66	1,721,561	-0.37(-1.86%)
Aug 22, 2002	19.84	20.12	19.64	20.03	2,467,625	-0.10(-0.49%)
Aug 21, 2002	19.92	20.15	19.63	20.13	1,260,246	+0.24(+1.23%)
Aug 20, 2002	19.96	20.09	19.80	19.89	1,530,503	-0.14(-0.71%)
Aug 16, 2002	20.04	20.18	19.94	20.03	2,092,858	+0.10(+0.52%)
Aug 15, 2002	20.16	20.27	19.80	19.92	2,103,676	-0.23(-1.12%)
Aug 14, 2002	19.65	20.21	19.40	20.15	3,654,183	+0.31(+1.56%)
Aug 13, 2002	19.61	20.23	19.59	19.84	2,135,927	-0.32(-1.60%)
Aug 12, 2002	20.13	20.33	20.02	20.16	1,592,964	+0.81(+4.18%)
Aug 07, 2002	19.11	19.40	18.89	19.36	2,420,064	+0.62(+3.29%)
Aug 06, 2002	18.47	19.45	18.40	18.74	3,571,106	+0.36(+1.95%)
Aug 05, 2002	19.23	19.25	18.37	18.38	3,218,384	-0.73(-3.80%)
Aug 02, 2002	19.01	19.25	18.86	19.11	2,310,451	+0.78(+4.25%)
Aug 01, 2002	18.99	19.02	18.27	18.33	3,949,751	-1.02(-5.29%)
Jul 31, 2002	18.97	19.35	18.54	19.35	2,772,786	-0.02(-0.13%)
Jul 30, 2002	18.75	19.47	18.68	19.38	2,816,060	+0.02(+0.13%)
Jul 29, 2002	18.99	19.37	18.90	19.35	3,100,402	+1.01(+5.50%)
Jul 26, 2002	18.08	18.42	17.89	18.34	3,328,814	+0.90(+5.14%)
Jul 25, 2002	16.46	17.77	16.29	17.45	2,624,594	+0.52(+3.07%)
Jul 24, 2002	15.48	17.15	15.36	16.93	2,340,253	+0.83(+5.14%)
Jul 23, 2002	15.99	16.29	15.63	16.10	2,235,539	-0.57(-3.41%)
Jul 22, 2002	17.10	17.44	16.34	16.67	2,102,860	-0.38(-2.24%)
Jul 19, 2002	17.49	17.87	16.90	17.05	2,694,404	-0.86(-4.79%)
Jul 17, 2002	17.44	18.13	17.42	17.91	3,051,208	-0.78(-4.19%)
Jul 12, 2002	18.66	18.91	18.28	18.69	2,334,129	-0.32(-1.68%)
Jul 11, 2002	18.27	19.01	17.88	19.01	2,020,803	+0.12(+0.65%)
Jul 10, 2002	19.87	19.89	18.82	18.89	1,658,691	-0.98(-4.96%)
Jul 09, 2002	20.20	20.33	19.92	19.87	1,880,979	-0.33(-1.65%)
Jul 08, 2002	19.99	20.33	19.80	20.20	1,665,223	+0.02(+0.10%)
Jul 05, 2002	19.75	20.20	19.74	20.18	1,290,660	+0.41(+2.06%)
Jul 04, 2002	19.82	19.94	19.47	19.78	2,674,400	+0.00(+0.00%)
Jul 03, 2002	19.82	19.94	19.47	19.78	2,674,400	-0.33(-1.63%)
Jul 02, 2002	20.50	20.66	19.99	20.11	2,260,646	-0.66(-3.16%)
Jul 01, 2002	21.07	21.11	20.63	20.76	1,772,183	-0.37(-1.76%)
Jun 28, 2002	21.02	21.22	21.00	21.13	1,912,822	-0.02(-0.12%)
Jun 27, 2002	20.94	21.16	20.62	21.16	3,530,486	+0.73(+3.57%)
Jun 26, 2002	19.99	20.48	19.99	20.43	2,161,443	+0.44(+2.21%)
Jun 25, 2002	20.13	20.28	19.99	19.99	1,660,528	-0.15(-0.73%)
Jun 21, 2002	20.39	20.52	20.38	20.14	2,441,701	+0.12(+0.61%)
Jun 20, 2002	20.46	20.55	20.01	20.01	2,001,003	-0.03(-0.15%)
Jun 19, 2002	19.91	20.22	19.87	20.04	1,661,753	-0.15(-0.73%)
Jun 18, 2002	20.14	20.33	20.09	20.19	3,182,050	-0.07(-0.36%)
Jun 17, 2002	19.82	20.28	19.78	20.26	2,304,940	+1.01(+5.24%)
Jun 14, 2002	19.13	19.30	19.01	19.25	2,768,908	-0.15(-0.76%)
Jun 12, 2002	19.23	19.67	19.17	19.40	4,049,158	+0.24(+1.23%)
Jun 11, 2002	19.77	19.77	19.17	19.17	3,520,280	-0.93(-4.61%)
Jun 10, 2002	20.09	20.36	19.94	20.09	3,672,554	+0.76(+3.95%)
Jun 07, 2002	18.97	19.59	18.93	19.33	2,719,307	+0.45(+2.36%)
Jun 06, 2002	19.18	19.18	18.76	18.88	2,841,575	-0.68(-3.48%)
Jun 05, 2002	19.47	19.59	19.38	19.56	2,233,293	-0.40(-2.01%)
May 31, 2002	19.89	20.26	19.83	19.96	4,126,929	-1.21(-5.69%)
May 28, 2002	21.09	21.29	21.05	21.17	3,841,771	+0.33(+1.58%)
May 27, 2002	21.19	21.45	20.67	20.84	9,238,745	+0.00(+0.00%)
May 24, 2002	21.19	21.45	20.67	20.84	9,238,745	-1.89(-8.30%)
May 23, 2002	23.01	23.03	22.44	22.73	3,287,581	-0.76(-3.25%)
May 22, 2002	23.35	23.50	23.24	23.49	1,092,662	+0.29(+1.25%)
May 21, 2002	23.31	23.37	23.15	23.20	1,539,892	-0.09(-0.38%)
May 20, 2002	23.26	23.52	23.21	23.29	1,649,506	-0.08(-0.34%)
May 17, 2002	23.22	23.37	23.10	23.37	2,064,893	+0.01(+0.06%)
May 16, 2002	23.44	23.49	23.29	23.35	2,246,153	-0.21(-0.89%)
May 15, 2002	23.61	23.75	23.49	23.56	1,403,947	+0.08(+0.33%)
May 14, 2002	23.52	23.57	23.23	23.49	1,224,116	-0.09(-0.37%)
May 13, 2002	23.49	23.63	23.38	23.57	1,247,386	+0.37(+1.58%)
May 10, 2002	23.54	23.54	23.16	23.21	884,050	-0.10(-0.42%)
May 09, 2002	23.39	23.49	23.22	23.30	1,216,768	-0.23(-0.98%)
May 08, 2002	23.44	23.54	23.29	23.54	1,325,361	+0.39(+1.67%)
May 07, 2002	23.16	23.21	23.01	23.15	1,250,448	-0.06(-0.25%)
May 06, 2002	23.20	23.39	23.04	23.21	1,316,992	-0.09(-0.40%)
May 03, 2002	23.54	23.58	23.20	23.30	1,355,367	-0.09(-0.40%)
May 02, 2002	23.52	23.68	23.35	23.39	1,174,923	-0.25(-1.06%)
May 01, 2002	23.52	23.66	23.34	23.64	3,694,599	+0.10(+0.44%)
Apr 30, 2002	23.68	23.72	23.52	23.54	3,915,867	-0.24(-1.01%)
Apr 29, 2002	23.96	24.07	23.76	23.78	1,606,436	-0.18(-0.76%)
Apr 26, 2002	24.47	24.49	23.86	23.96	2,146,746	-0.13(-0.55%)
Apr 25, 2002	23.76	24.15	23.71	24.09	2,417,615	+0.42(+1.78%)
Apr 24, 2002	23.90	23.91	23.57	23.67	4,326,968	+0.60(+2.59%)
Apr 23, 2002	23.23	23.39	23.03	23.07	2,133,070	-0.02(-0.11%)
Apr 22, 2002	22.95	23.10	22.89	23.10	1,873,427	-0.02(-0.11%)
Apr 19, 2002	23.15	23.26	23.03	23.12	1,322,299	-0.22(-0.94%)
Apr 18, 2002	23.32	23.40	23.15	23.34	2,915,263	+0.35(+1.53%)
Apr 17, 2002	22.90	23.12	22.88	22.99	1,776,265	+0.05(+0.21%)
Apr 16, 2002	22.78	23.02	22.70	22.94	2,032,846	+0.05(+0.24%)
Apr 15, 2002	22.87	23.04	22.69	22.89	1,349,855	+0.23(+0.99%)
Apr 12, 2002	22.67	22.76	22.63	22.66	852,003	+0.07(+0.30%)
Apr 11, 2002	23.00	23.05	22.59	22.59	1,258,817	-0.65(-2.78%)
Apr 10, 2002	23.03	23.25	23.03	23.24	1,502,334	+0.56(+2.46%)
Apr 09, 2002	22.78	22.88	22.62	22.68	1,494,986	-0.10(-0.45%)
Apr 08, 2002	22.80	22.98	22.61	22.79	1,387,618	-0.00(-0.02%)
Apr 05, 2002	22.96	23.10	22.76	22.79	2,410,879	+0.41(+1.82%)
Apr 04, 2002	22.47	22.51	22.29	22.38	1,944,870	-0.24(-1.04%)
Apr 03, 2002	22.86	22.92	22.44	22.62	2,015,700	-0.44(-1.91%)
Apr 02, 2002	23.34	23.37	23.03	23.06	2,184,100	-0.16(-0.70%)
Apr 01, 2002	23.03	23.28	22.90	23.22	1,736,461	+0.20(+0.85%)
Mar 29, 2002	22.97	23.12	22.85	23.03	1,366,797	+0.00(+0.00%)
Mar 28, 2002	22.97	23.12	22.85	23.03	1,366,797	+0.30(+1.31%)
Mar 27, 2002	22.88	22.90	22.39	22.73	1,113,891	-0.05(-0.21%)
Mar 26, 2002	22.90	23.02	22.64	22.78	1,447,834	-0.04(-0.17%)
Mar 25, 2002	23.09	23.22	22.73	22.81	1,740,748	-0.26(-1.15%)
Mar 22, 2002	23.04	23.17	23.02	23.08	779,540	-0.12(-0.51%)
Mar 21, 2002	23.08	23.22	22.95	23.20	2,010,393	+0.11(+0.49%)
Mar 20, 2002	23.28	23.38	23.02	23.08	1,736,257	-0.41(-1.75%)
Mar 19, 2002	23.62	23.70	23.41	23.50	1,520,501	+0.07(+0.31%)
Mar 18, 2002	23.31	23.51	23.23	23.42	1,596,230	+0.09(+0.40%)
Mar 15, 2002	23.29	23.39	23.22	23.33	2,331,272	-0.32(-1.35%)
Mar 14, 2002	23.43	23.70	23.39	23.65	2,251,868	-0.26(-1.11%)
Mar 13, 2002	23.71	24.07	23.71	23.91	1,298,417	+0.07(+0.29%)
Mar 12, 2002	23.59	23.94	23.55	23.84	1,077,149	+0.01(+0.04%)
Mar 11, 2002	23.95	24.04	23.40	23.83	1,635,830	-0.04(-0.16%)
Mar 08, 2002	23.93	24.01	23.77	23.87	2,131,845	+0.38(+1.61%)
Mar 07, 2002	23.74	23.80	23.42	23.50	2,163,892	+0.00(+0.02%)
Mar 06, 2002	23.42	23.54	23.37	23.49	3,319,016	-0.21(-0.89%)
Mar 05, 2002	23.75	23.83	23.66	23.70	1,422,931	-0.44(-1.81%)
Mar 04, 2002	23.83	24.30	23.77	24.14	2,090,612	-0.47(-1.91%)
Mar 01, 2002	23.76	24.61	23.69	24.61	2,235,539	+0.63(+2.62%)
Feb 28, 2002	24.05	24.24	23.89	23.98	1,739,319	-0.34(-1.41%)
Feb 27, 2002	24.28	24.51	24.27	24.32	986,723	+0.00(+0.00%)
Feb 26, 2002	24.32	24.39	24.15	24.32	570,315	-0.12(-0.50%)
Feb 25, 2002	24.28	24.57	24.24	24.45	1,300,254	-0.03(-0.14%)
Feb 22, 2002	24.34	24.50	24.26	24.48	756,882	+0.08(+0.32%)
Feb 21, 2002	24.43	24.65	24.39	24.40	1,019,382	-0.20(-0.80%)
Feb 20, 2002	24.72	24.72	24.26	24.60	1,252,898	+0.05(+0.22%)
Feb 19, 2002	24.48	24.69	24.35	24.54	1,131,445	-0.02(-0.10%)
Feb 18, 2002	24.84	24.84	24.49	24.57	1,859,955	+0.00(+0.00%)
Feb 15, 2002	24.84	24.84	24.49	24.57	1,859,955	+0.05(+0.20%)
Feb 14, 2002	24.96	25.02	24.52	24.52	2,663,786	+0.17(+0.68%)
Feb 13, 2002	24.40	24.57	24.25	24.35	2,164,096	-0.10(-0.42%)
Feb 12, 2002	24.50	24.59	24.36	24.46	1,842,400	+0.44(+1.84%)
Feb 11, 2002	23.72	24.04	23.71	24.02	1,266,778	+0.45(+1.91%)
Feb 08, 2002	23.42	23.62	23.29	23.56	1,250,244	+0.29(+1.26%)
Feb 07, 2002	23.18	23.39	23.18	23.27	1,105,726	+0.00(+0.00%)
Feb 06, 2002	23.45	23.53	23.20	23.27	1,763,610	-0.09(-0.40%)
Feb 05, 2002	23.25	23.50	23.09	23.36	1,152,061	-0.21(-0.87%)
Feb 04, 2002	23.64	23.70	23.49	23.57	1,949,768	+0.30(+1.28%)
Feb 01, 2002	23.32	23.32	22.98	23.27	1,465,796	-0.35(-1.49%)
Jan 31, 2002	23.44	23.64	23.23	23.62	872,415	+0.07(+0.31%)
Jan 30, 2002	23.29	23.56	23.14	23.55	1,560,917	+0.16(+0.67%)
Jan 29, 2002	23.68	23.82	23.31	23.39	915,485	-0.21(-0.89%)
Jan 28, 2002	23.67	23.76	23.47	23.60	1,244,937	-0.13(-0.54%)
Jan 25, 2002	23.52	23.83	23.49	23.73	2,710,734	-0.72(-2.96%)
Jan 24, 2002	24.59	24.73	24.39	24.46	2,284,528	-0.47(-1.87%)
Jan 23, 2002	24.55	24.92	24.52	24.92	2,882,400	+0.69(+2.85%)
Jan 22, 2002	24.35	24.47	24.20	24.23	2,582,953	+0.42(+1.75%)
Jan 21, 2002	23.61	23.94	23.56	23.81	2,535,801	+0.00(+0.00%)
Jan 18, 2002	23.61	23.94	23.56	23.81	2,535,801	+0.54(+2.34%)
Jan 17, 2002	23.80	23.86	23.04	23.27	6,462,283	-0.49(-2.08%)
Jan 16, 2002	23.91	24.43	23.77	23.77	1,377,003	-0.39(-1.60%)
Jan 15, 2002	24.11	24.27	24.03	24.15	1,124,505	+0.05(+0.22%)
Jan 14, 2002	24.27	24.40	24.01	24.10	1,669,101	-0.32(-1.32%)
Jan 11, 2002	24.64	24.64	24.32	24.42	1,624,603	-0.25(-1.03%)
Jan 10, 2002	24.55	24.76	24.46	24.68	1,673,184	+0.27(+1.10%)

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.