Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.11	14.11	13.74	13.80	72,935	-0.66(-4.58%)
Sep 27, 2002	14.58	14.63	14.47	14.47	59,236	-0.47(-3.17%)
Sep 26, 2002	14.94	14.98	14.78	14.94	97,670	-0.01(-0.05%)
Sep 25, 2002	14.40	15.04	14.40	14.95	118,473	+0.35(+2.38%)
Sep 24, 2002	14.72	14.85	14.52	14.60	42,239	-0.15(-1.02%)
Sep 23, 2002	15.29	15.33	14.70	14.75	42,873	-0.99(-6.26%)
Sep 20, 2002	15.74	15.92	15.59	15.74	80,546	-0.03(-0.20%)
Sep 19, 2002	15.77	15.96	15.77	15.77	66,720	-0.16(-0.99%)
Sep 18, 2002	15.92	16.00	15.78	15.92	21,563	+0.07(+0.45%)
Sep 17, 2002	16.04	16.09	15.85	15.85	95,768	+0.09(+0.60%)
Sep 16, 2002	15.92	15.92	15.50	15.76	22,705	-0.55(-3.38%)
Sep 13, 2002	16.50	16.50	16.16	16.31	2,219,789	-0.17(-1.05%)
Sep 12, 2002	16.78	16.78	16.48	16.48	122,278	-0.05(-0.29%)
Sep 11, 2002	16.75	16.82	16.48	16.53	22,071	+0.20(+1.21%)
Sep 10, 2002	16.37	16.39	16.30	16.33	49,089	+0.37(+2.32%)
Sep 09, 2002	16.00	16.04	15.81	15.96	30,189	-0.32(-1.94%)
Sep 06, 2002	16.24	16.32	16.14	16.28	217,158	+0.00(+0.00%)
Sep 05, 2002	16.45	16.50	16.18	16.28	31,964	-0.13(-0.77%)
Sep 04, 2002	16.40	16.52	16.33	16.41	36,911	-0.02(-0.14%)
Sep 03, 2002	16.44	16.59	16.26	16.43	100,968	-0.16(-0.95%)
Aug 30, 2002	16.32	16.70	16.32	16.59	15,601	+0.35(+2.14%)
Aug 29, 2002	16.08	16.24	16.08	16.24	57,333	+0.20(+1.23%)
Aug 28, 2002	16.33	16.39	15.95	16.04	28,793	-0.28(-1.74%)
Aug 27, 2002	16.71	16.71	16.33	16.33	7,357	-0.40(-2.40%)
Aug 26, 2002	16.58	16.73	16.48	16.73	10,781	+0.13(+0.76%)
Aug 23, 2002	16.95	16.95	16.60	16.60	22,071	-0.45(-2.64%)
Aug 22, 2002	17.23	17.23	16.96	17.05	47,186	-0.28(-1.64%)
Aug 21, 2002	17.19	17.38	17.12	17.34	31,203	+0.65(+3.92%)
Aug 20, 2002	16.64	16.82	16.64	16.68	22,197	+0.31(+1.88%)
Aug 16, 2002	16.48	16.59	16.37	16.37	106,296	-0.11(-0.67%)
Aug 15, 2002	16.71	16.86	16.48	16.48	34,755	-0.14(-0.85%)
Aug 14, 2002	16.36	16.63	16.17	16.63	34,375	+0.80(+5.03%)
Aug 13, 2002	15.81	16.00	15.77	15.83	63,295	+0.36(+2.34%)
Aug 12, 2002	15.69	15.69	15.41	15.47	81,054	+0.02(+0.10%)
Aug 07, 2002	15.29	15.45	15.07	15.45	735,701	+0.17(+1.13%)
Aug 06, 2002	15.02	15.52	15.02	15.28	87,142	+0.49(+3.31%)
Aug 05, 2002	14.98	15.37	14.76	14.79	215,256	-0.70(-4.53%)
Aug 02, 2002	15.77	15.97	15.37	15.49	56,065	-0.24(-1.55%)
Aug 01, 2002	16.22	16.22	15.70	15.74	75,219	-0.23(-1.43%)
Jul 31, 2002	16.28	16.36	15.85	15.96	335,759	-0.54(-3.29%)
Jul 30, 2002	16.56	16.58	16.24	16.51	218,427	-0.09(-0.57%)
Jul 29, 2002	16.04	16.60	15.77	16.60	185,067	+0.72(+4.52%)
Jul 26, 2002	16.16	16.16	15.55	15.89	127,986	-0.62(-3.77%)
Jul 25, 2002	16.77	17.19	16.51	16.51	581,331	-1.15(-6.52%)
Jul 24, 2002	16.65	17.69	16.56	17.66	227,052	+0.55(+3.23%)
Jul 23, 2002	17.49	17.49	16.99	17.11	135,597	+0.55(+3.33%)
Jul 22, 2002	17.09	17.09	16.41	16.56	170,733	-0.68(-3.93%)
Jul 19, 2002	17.38	17.58	17.23	17.23	117,078	-0.78(-4.33%)
Jul 17, 2002	17.94	18.28	17.82	18.01	54,923	-0.37(-2.02%)
Jul 12, 2002	18.61	18.68	18.38	18.38	74,965	+0.23(+1.26%)
Jul 11, 2002	17.90	18.17	17.67	18.16	149,677	-0.25(-1.37%)
Jul 10, 2002	18.61	18.70	18.22	18.41	136,865	-0.20(-1.10%)
Jul 09, 2002	18.72	18.72	18.61	18.61	155,258	+0.39(+2.12%)
Jul 08, 2002	18.09	18.37	17.91	18.23	155,638	-0.17(-0.94%)
Jul 05, 2002	17.99	18.48	17.99	18.40	232,380	+1.40(+8.21%)
Jul 04, 2002	17.10	17.22	16.73	17.00	90,821	+0.00(+0.00%)
Jul 03, 2002	17.10	17.22	16.73	17.00	90,821	+0.42(+2.52%)
Jul 02, 2002	17.27	17.27	16.58	16.59	16,857,716	-0.30(-1.77%)
Jul 01, 2002	17.11	17.11	16.88	16.89	50,611	-0.37(-2.15%)
Jun 28, 2002	17.22	17.34	17.16	17.26	132,680	+0.47(+2.77%)
Jun 27, 2002	16.67	16.79	16.37	16.79	304,935	+0.24(+1.48%)
Jun 26, 2002	16.12	16.55	16.04	16.55	217,158	-0.68(-3.94%)
Jun 25, 2002	17.50	17.57	17.11	17.23	52,894	-0.17(-0.95%)
Jun 21, 2002	17.74	17.82	17.32	17.39	61,646	-0.23(-1.30%)
Jun 20, 2002	17.46	17.80	17.46	17.62	191,155	+0.17(+0.99%)
Jun 19, 2002	17.74	17.74	17.20	17.45	370,768	-1.27(-6.78%)
Jun 18, 2002	18.51	18.72	18.30	18.72	241,005	+0.16(+0.85%)
Jun 17, 2002	18.23	18.59	18.23	18.56	159,444	+0.37(+2.04%)
Jun 14, 2002	18.37	18.37	18.06	18.19	51,879	-0.61(-3.23%)
Jun 12, 2002	18.72	18.79	18.53	18.79	117,078	+0.34(+1.84%)
Jun 11, 2002	18.72	19.02	18.46	18.46	192,043	-0.06(-0.34%)
Jun 10, 2002	18.45	18.53	18.38	18.52	35,389	+0.44(+2.44%)
Jun 07, 2002	18.28	18.28	17.97	18.08	197,624	-0.21(-1.16%)
Jun 06, 2002	18.57	18.59	18.14	18.29	44,142	-0.32(-1.70%)
Jun 05, 2002	18.42	18.70	18.42	18.61	118,600	+0.45(+2.48%)
May 31, 2002	18.17	18.23	18.07	18.16	169,845	-0.83(-4.36%)
May 28, 2002	18.92	19.08	18.84	18.98	558,118	+0.15(+0.80%)
May 27, 2002	18.92	19.03	18.76	18.83	53,274	+0.00(+0.00%)
May 24, 2002	18.92	19.03	18.76	18.83	53,274	+0.14(+0.76%)
May 23, 2002	18.68	18.84	18.53	18.69	117,331	-0.06(-0.34%)
May 22, 2002	18.80	18.80	18.68	18.76	60,378	+0.69(+3.84%)
May 21, 2002	18.34	18.53	18.05	18.06	67,227	-0.66(-3.54%)
May 20, 2002	19.20	19.31	18.67	18.72	67,354	-0.42(-2.18%)
May 17, 2002	18.68	19.21	18.68	19.14	126,591	+0.77(+4.21%)
May 16, 2002	18.29	18.52	18.29	18.37	108,959	-0.02(-0.09%)
May 15, 2002	18.13	18.53	18.12	18.38	111,243	+0.30(+1.66%)
May 14, 2002	18.12	18.12	17.79	18.09	69,511	+0.62(+3.57%)
May 13, 2002	17.58	17.80	17.43	17.46	184,052	+0.34(+1.98%)
May 10, 2002	17.50	17.61	17.11	17.12	147,901	-0.89(-4.95%)
May 09, 2002	17.82	18.20	17.82	18.01	376,095	-0.39(-2.10%)
May 08, 2002	17.86	18.40	17.86	18.40	350,599	+1.29(+7.56%)
May 07, 2002	16.75	17.26	16.75	17.11	202,191	+0.52(+3.14%)
May 06, 2002	16.94	17.03	16.40	16.59	124,688	-1.15(-6.49%)
May 03, 2002	17.75	17.86	17.64	17.74	70,779	-0.19(-1.06%)
May 02, 2002	17.82	18.05	17.82	17.93	66,213	+0.23(+1.29%)
May 01, 2002	17.82	17.82	17.34	17.70	233,775	-0.07(-0.40%)
Apr 30, 2002	17.34	17.77	17.34	17.77	204,093	+0.60(+3.49%)
Apr 29, 2002	17.11	17.30	16.99	17.17	309,248	-0.96(-5.30%)
Apr 26, 2002	18.14	18.36	17.94	18.13	211,450	-0.28(-1.50%)
Apr 25, 2002	17.90	18.48	17.90	18.41	345,272	-0.67(-3.51%)
Apr 24, 2002	19.31	19.31	18.96	19.08	453,978	-0.08(-0.41%)
Apr 23, 2002	19.20	19.23	19.01	19.16	74,584	+0.50(+2.70%)
Apr 22, 2002	19.20	19.20	18.61	18.65	111,623	-0.20(-1.05%)
Apr 19, 2002	19.39	19.39	18.76	18.85	224,135	-0.07(-0.37%)
Apr 18, 2002	19.31	19.39	18.73	18.92	137,373	-0.16(-0.83%)
Apr 17, 2002	19.24	19.24	18.92	19.08	1,496,772	+0.59(+3.20%)
Apr 16, 2002	18.01	18.49	18.01	18.49	206,123	+0.65(+3.62%)
Apr 15, 2002	17.94	17.97	17.74	17.84	86,000	+0.69(+4.05%)
Apr 12, 2002	17.01	17.23	17.01	17.15	92,343	+0.51(+3.08%)
Apr 11, 2002	16.81	16.93	16.63	16.63	336,646	-0.31(-1.81%)
Apr 10, 2002	17.10	17.10	16.24	16.94	407,299	-0.34(-1.96%)
Apr 09, 2002	17.74	17.87	17.04	17.28	182,022	-0.70(-3.90%)
Apr 08, 2002	17.90	18.12	17.70	17.98	218,934	-0.57(-3.06%)
Apr 05, 2002	18.72	18.72	18.45	18.55	101,476	+0.19(+1.03%)
Apr 04, 2002	18.22	18.50	18.22	18.36	78,643	+0.11(+0.60%)
Apr 03, 2002	18.84	18.84	18.21	18.25	83,083	+0.10(+0.56%)
Apr 02, 2002	18.25	18.41	18.15	18.15	166,674	+0.36(+2.04%)
Apr 01, 2002	17.97	17.97	17.54	17.79	210,689	-0.31(-1.70%)
Mar 29, 2002	18.13	18.29	18.05	18.09	243,669	+0.00(+0.00%)
Mar 28, 2002	18.13	18.29	18.05	18.09	243,669	-0.19(-1.03%)
Mar 27, 2002	18.17	18.41	18.13	18.28	1,471,403	+0.47(+2.66%)
Mar 26, 2002	17.90	17.90	17.67	17.81	67,354	+0.27(+1.53%)
Mar 25, 2002	17.94	17.97	17.54	17.54	507,253	-0.42(-2.33%)
Mar 22, 2002	18.10	18.16	17.90	17.96	125,957	+0.30(+1.70%)
Mar 21, 2002	18.01	18.01	17.58	17.66	147,394	+0.08(+0.45%)
Mar 20, 2002	18.25	18.28	17.58	17.58	229,843	-0.67(-3.67%)
Mar 19, 2002	18.11	18.28	18.11	18.25	118,473	+0.56(+3.16%)
Mar 18, 2002	17.88	17.90	17.64	17.69	126,337	+0.02(+0.09%)
Mar 15, 2002	17.58	17.70	17.43	17.68	194,326	+0.13(+0.72%)
Mar 14, 2002	17.45	17.57	17.38	17.55	714,264	+0.28(+1.60%)
Mar 13, 2002	17.42	17.44	17.27	17.27	122,786	+0.01(+0.05%)
Mar 12, 2002	17.31	17.54	17.24	17.27	70,906	+0.28(+1.62%)
Mar 11, 2002	16.95	17.05	16.85	16.99	74,458	+0.03(+0.19%)
Mar 08, 2002	17.02	17.03	16.96	16.96	80,039	-0.02(-0.14%)
Mar 07, 2002	16.83	17.14	16.83	16.98	61,393	-0.35(-2.00%)
Mar 06, 2002	17.14	17.42	17.14	17.33	79,785	+0.19(+1.10%)
Mar 05, 2002	17.50	17.53	17.14	17.14	132,553	-0.15(-0.87%)
Mar 04, 2002	17.19	17.34	17.00	17.29	153,102	+0.10(+0.60%)
Mar 01, 2002	16.59	17.19	16.56	17.19	184,559	+0.41(+2.44%)
Feb 28, 2002	16.83	16.86	16.71	16.78	35,262	+0.06(+0.33%)
Feb 27, 2002	17.03	17.07	16.72	16.72	40,209	+0.17(+1.05%)
Feb 26, 2002	16.56	16.59	16.28	16.55	152,848	+0.04(+0.24%)
Feb 25, 2002	16.27	16.51	16.17	16.51	42,493	+0.23(+1.40%)
Feb 22, 2002	16.00	16.28	15.92	16.28	145,998	+0.43(+2.74%)
Feb 21, 2002	15.81	16.00	15.81	15.85	29,681	-0.04(-0.25%)
Feb 20, 2002	15.73	16.04	15.63	15.89	5,708,030	+0.18(+1.15%)
Feb 19, 2002	15.73	15.85	15.66	15.70	85,493	-0.10(-0.65%)
Feb 18, 2002	15.96	15.96	15.79	15.81	214,621	+0.00(+0.00%)
Feb 15, 2002	15.96	15.96	15.79	15.81	214,621	-0.39(-2.43%)
Feb 14, 2002	16.40	16.40	16.11	16.20	51,245	+0.99(+6.48%)
Feb 13, 2002	15.25	15.25	15.07	15.22	18,646	+0.15(+0.99%)
Feb 12, 2002	15.28	15.28	15.05	15.07	9,640	-0.06(-0.37%)
Feb 11, 2002	15.18	15.21	14.98	15.12	20,295	+0.20(+1.32%)
Feb 08, 2002	15.06	15.06	14.84	14.92	367,850	+0.26(+1.77%)
Feb 07, 2002	14.90	14.90	14.63	14.66	68,496	-0.24(-1.59%)
Feb 06, 2002	14.90	14.94	14.75	14.90	150,311	+0.06(+0.37%)
Feb 05, 2002	14.78	14.89	14.78	14.84	54,162	+0.37(+2.56%)
Feb 04, 2002	14.77	14.80	14.47	14.47	773,882	-0.48(-3.22%)
Feb 01, 2002	14.82	15.03	14.82	14.96	19,787	-0.17(-1.15%)
Jan 31, 2002	15.18	15.18	14.96	15.13	90,313	-0.12(-0.78%)
Jan 30, 2002	15.20	15.31	14.79	15.25	158,936	-0.07(-0.46%)
Jan 29, 2002	15.50	15.55	15.30	15.32	111,370	-0.54(-3.43%)
Jan 28, 2002	15.89	15.96	15.81	15.86	47,947	+0.26(+1.67%)
Jan 25, 2002	15.36	15.68	15.33	15.60	86,127	+0.35(+2.33%)
Jan 24, 2002	15.30	15.31	15.18	15.25	49,596	+0.47(+3.20%)
Jan 23, 2002	14.94	14.94	14.74	14.77	76,741	+0.35(+2.46%)
Jan 22, 2002	14.55	14.58	14.39	14.42	39,448	+0.15(+1.05%)
Jan 21, 2002	14.39	14.39	14.22	14.27	135,851	+0.00(+0.00%)
Jan 18, 2002	14.39	14.39	14.22	14.27	135,851	-0.18(-1.25%)
Jan 17, 2002	14.31	14.54	14.31	14.45	43,507	+0.26(+1.83%)
Jan 16, 2002	14.51	14.51	14.19	14.19	83,210	-0.43(-2.96%)
Jan 15, 2002	14.74	14.74	14.47	14.62	223,881	-0.38(-2.52%)
Jan 14, 2002	14.98	15.13	14.95	15.00	136,485	+0.43(+2.92%)
Jan 11, 2002	14.54	14.66	14.52	14.58	107,437	-0.12(-0.81%)
Jan 10, 2002	14.86	14.89	14.45	14.70	73,570	+0.73(+5.25%)

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.