Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.95	14.95	14.48	14.64	346,965	-0.31(-2.07%)
Sep 27, 2002	15.28	15.28	14.86	14.95	122,442	-0.37(-2.40%)
Sep 26, 2002	14.95	15.32	14.95	15.32	152,442	+0.25(+1.66%)
Sep 25, 2002	14.79	15.19	14.79	15.06	226,559	-0.04(-0.24%)
Sep 24, 2002	15.15	15.34	15.01	15.10	408,050	-0.20(-1.30%)
Sep 23, 2002	15.36	15.44	15.25	15.30	96,786	-0.21(-1.38%)
Sep 20, 2002	15.58	15.69	15.47	15.51	102,623	-0.01(-0.10%)
Sep 19, 2002	15.84	15.84	15.47	15.53	1,561,072	-0.13(-0.85%)
Sep 18, 2002	15.47	15.83	15.40	15.66	368,956	+0.61(+4.06%)
Sep 17, 2002	15.26	15.43	14.96	15.05	271,355	+0.12(+0.79%)
Sep 16, 2002	14.99	15.01	14.79	14.93	325,381	-0.04(-0.25%)
Sep 13, 2002	14.91	14.99	14.74	14.97	659,179	-0.11(-0.73%)
Sep 12, 2002	15.25	15.29	14.98	15.08	143,482	-0.19(-1.25%)
Sep 11, 2002	15.45	15.45	15.19	15.27	79,954	+0.31(+2.07%)
Sep 10, 2002	15.06	15.18	14.95	14.96	184,342	-0.10(-0.69%)
Sep 09, 2002	15.04	15.14	14.92	15.06	126,378	-0.04(-0.24%)
Sep 06, 2002	14.92	15.17	14.92	15.10	173,211	+0.39(+2.65%)
Sep 05, 2002	14.83	14.83	14.66	14.71	202,803	-0.13(-0.84%)
Sep 04, 2002	14.92	14.92	14.73	14.84	408,865	-0.34(-2.23%)
Sep 03, 2002	15.26	15.26	14.99	15.18	496,420	-0.44(-2.83%)
Aug 30, 2002	15.54	15.84	15.50	15.62	53,347	-0.10(-0.66%)
Aug 29, 2002	15.67	15.76	15.32	15.72	92,578	+0.11(+0.71%)
Aug 28, 2002	15.82	15.83	15.60	15.61	112,532	-0.44(-2.75%)
Aug 27, 2002	16.35	16.35	16.03	16.05	14,497,609	-0.14(-0.86%)
Aug 26, 2002	16.20	16.21	15.99	16.19	146,062	+0.28(+1.76%)
Aug 23, 2002	15.94	15.96	15.84	15.91	160,858	-0.04(-0.23%)
Aug 22, 2002	15.85	16.02	15.76	15.95	182,170	+0.00(+0.00%)
Aug 21, 2002	15.62	16.02	15.62	15.95	226,694	+0.60(+3.94%)
Aug 20, 2002	15.33	15.40	15.14	15.34	195,201	+0.10(+0.63%)
Aug 16, 2002	15.41	15.51	15.19	15.25	183,935	-0.27(-1.71%)
Aug 15, 2002	15.43	15.58	15.29	15.51	218,550	-0.08(-0.52%)
Aug 14, 2002	15.54	15.60	15.25	15.60	167,102	+0.19(+1.24%)
Aug 13, 2002	15.43	15.73	15.40	15.40	139,410	-0.01(-0.10%)
Aug 12, 2002	15.46	15.51	15.39	15.42	109,546	+0.12(+0.77%)
Aug 07, 2002	15.03	15.40	15.03	15.30	187,735	+0.46(+3.08%)
Aug 06, 2002	14.77	14.95	14.65	14.84	355,788	+0.26(+1.77%)
Aug 05, 2002	14.88	14.88	14.51	14.59	182,170	-0.13(-0.85%)
Aug 02, 2002	14.99	14.99	14.60	14.71	269,590	-0.40(-2.63%)
Aug 01, 2002	15.17	15.23	15.06	15.11	345,607	-0.36(-2.33%)
Jul 31, 2002	15.40	15.54	15.33	15.47	364,883	-0.38(-2.42%)
Jul 30, 2002	15.90	15.99	15.70	15.85	574,746	-0.20(-1.24%)
Jul 29, 2002	15.76	16.21	15.67	16.05	365,019	+0.66(+4.26%)
Jul 26, 2002	15.26	16.00	15.21	15.40	303,390	-0.52(-3.29%)
Jul 25, 2002	16.33	16.34	15.64	15.92	398,548	-1.00(-5.92%)
Jul 24, 2002	16.71	17.02	16.59	16.92	392,847	+0.62(+3.80%)
Jul 23, 2002	16.38	16.65	16.24	16.30	414,566	+0.28(+1.75%)
Jul 22, 2002	15.73	16.02	15.73	16.02	482,574	+0.66(+4.32%)
Jul 19, 2002	15.64	15.64	15.36	15.36	334,069	-0.03(-0.19%)
Jul 17, 2002	15.40	15.54	15.23	15.39	176,469	+0.15(+1.02%)
Jul 12, 2002	15.54	15.54	15.17	15.23	169,953	+0.01(+0.10%)
Jul 11, 2002	15.10	15.24	14.88	15.22	270,133	+0.11(+0.73%)
Jul 10, 2002	15.47	15.99	15.09	15.11	1,357,454	-0.29(-1.87%)
Jul 09, 2002	15.63	15.63	15.40	15.40	231,581	-0.24(-1.51%)
Jul 08, 2002	15.54	15.63	15.54	15.63	312,621	-0.16(-1.03%)
Jul 05, 2002	15.26	15.79	15.26	15.79	65,972	+0.38(+2.49%)
Jul 04, 2002	15.25	15.47	15.23	15.41	296,603	+0.00(+0.00%)
Jul 03, 2002	15.25	15.47	15.23	15.41	296,603	+0.31(+2.05%)
Jul 02, 2002	15.21	15.37	15.00	15.10	218,957	+0.09(+0.59%)
Jul 01, 2002	15.31	15.35	15.01	15.01	96,650	-0.24(-1.59%)
Jun 28, 2002	14.93	15.28	14.93	15.26	218,007	+0.47(+3.19%)
Jun 27, 2002	14.76	14.80	14.42	14.79	141,175	+0.13(+0.85%)
Jun 26, 2002	14.67	14.79	14.51	14.66	218,007	-0.07(-0.50%)
Jun 25, 2002	14.92	15.18	14.62	14.73	328,775	+0.20(+1.37%)
Jun 21, 2002	14.76	14.76	14.62	14.53	175,247	-0.20(-1.35%)
Jun 20, 2002	15.04	15.04	14.66	14.73	306,105	-0.29(-1.96%)
Jun 19, 2002	15.10	15.24	14.75	15.03	242,577	-0.29(-1.92%)
Jun 18, 2002	15.48	15.48	15.10	15.32	313,843	-0.20(-1.28%)
Jun 17, 2002	15.29	15.58	15.23	15.52	228,188	-0.10(-0.61%)
Jun 14, 2002	15.76	15.76	15.40	15.62	438,593	-0.26(-1.62%)
Jun 12, 2002	15.91	15.91	15.62	15.88	369,227	+0.33(+2.13%)
Jun 11, 2002	15.71	16.02	15.51	15.54	229,545	-0.09(-0.57%)
Jun 10, 2002	15.62	15.93	15.62	15.63	127,872	-0.30(-1.90%)
Jun 07, 2002	15.79	16.04	15.76	15.93	354,295	+0.54(+3.49%)
Jun 06, 2002	15.69	15.75	15.40	15.40	222,622	-0.44(-2.79%)
Jun 05, 2002	15.77	15.93	15.72	15.84	122,306	-0.16(-1.01%)
May 31, 2002	15.99	16.13	15.88	16.00	229,002	-0.39(-2.38%)
May 28, 2002	16.53	16.53	16.30	16.39	192,758	-0.38(-2.24%)
May 27, 2002	16.58	16.77	16.58	16.77	534,158	+0.00(+0.00%)
May 24, 2002	16.58	16.77	16.58	16.77	534,158	+0.54(+3.31%)
May 23, 2002	16.13	16.27	16.07	16.23	469,136	-0.43(-2.61%)
May 22, 2002	16.64	16.72	16.39	16.66	271,219	-0.13(-0.79%)
May 21, 2002	16.88	16.92	16.80	16.80	382,666	-0.26(-1.51%)
May 20, 2002	16.94	17.09	16.83	17.05	429,634	-0.26(-1.49%)
May 17, 2002	17.13	17.37	17.09	17.31	499,543	+0.34(+2.00%)
May 16, 2002	17.05	17.14	16.96	16.97	169,003	+0.01(+0.09%)
May 15, 2002	16.65	16.98	16.65	16.96	341,806	+0.14(+0.83%)
May 14, 2002	16.71	16.83	16.69	16.82	253,165	-0.05(-0.31%)
May 13, 2002	16.70	16.90	16.58	16.87	277,735	+0.15(+0.88%)
May 10, 2002	16.80	16.87	16.68	16.72	164,930	-0.06(-0.35%)
May 09, 2002	16.87	16.88	16.74	16.78	268,368	-0.54(-3.11%)
May 08, 2002	17.10	17.57	17.10	17.32	295,246	+0.32(+1.86%)
May 07, 2002	16.91	17.01	16.87	17.00	159,365	+0.10(+0.57%)
May 06, 2002	17.13	17.23	16.87	16.91	260,631	-0.26(-1.50%)
May 03, 2002	17.16	17.16	17.02	17.16	178,912	+0.12(+0.69%)
May 02, 2002	16.94	17.05	16.88	17.05	429,769	-0.38(-2.16%)
May 01, 2002	17.09	17.43	17.09	17.42	559,542	+0.71(+4.23%)
Apr 30, 2002	16.58	16.88	16.58	16.72	396,105	+0.21(+1.29%)
Apr 29, 2002	16.55	16.63	16.43	16.50	337,598	-0.04(-0.27%)
Apr 26, 2002	16.45	16.61	16.25	16.55	533,072	+0.29(+1.81%)
Apr 25, 2002	16.32	16.40	16.14	16.25	191,672	+0.05(+0.32%)
Apr 24, 2002	15.99	16.24	15.99	16.20	451,217	+0.21(+1.34%)
Apr 23, 2002	15.86	16.10	15.86	15.99	173,075	+0.11(+0.70%)
Apr 22, 2002	16.04	16.04	15.76	15.88	125,157	+0.11(+0.70%)
Apr 19, 2002	15.76	15.79	15.66	15.76	144,025	+0.01(+0.05%)
Apr 18, 2002	15.69	15.85	15.66	15.76	163,437	+0.10(+0.66%)
Apr 17, 2002	15.76	15.76	15.59	15.65	288,730	+0.15(+0.95%)
Apr 16, 2002	15.32	15.65	15.32	15.51	185,020	+0.37(+2.43%)
Apr 15, 2002	15.15	15.25	15.06	15.14	69,230	+0.19(+1.28%)
Apr 12, 2002	14.95	15.02	14.79	14.95	54,162	+0.14(+0.95%)
Apr 11, 2002	14.99	14.99	14.73	14.81	210,541	-0.41(-2.71%)
Apr 10, 2002	15.16	15.24	15.11	15.22	151,084	+0.24(+1.62%)
Apr 09, 2002	14.95	14.99	14.81	14.98	241,083	-0.21(-1.36%)
Apr 08, 2002	14.95	15.23	14.95	15.18	66,243	-0.15(-1.01%)
Apr 05, 2002	15.15	15.34	15.11	15.34	45,610	+0.29(+1.96%)
Apr 04, 2002	15.18	15.18	14.93	15.04	69,230	-0.13(-0.87%)
Apr 03, 2002	15.06	15.35	14.92	15.18	96,107	+0.07(+0.49%)
Apr 02, 2002	15.10	15.20	15.07	15.10	138,188	-0.16(-1.06%)
Apr 01, 2002	15.24	15.40	15.12	15.26	102,216	-0.33(-2.13%)
Mar 29, 2002	15.62	15.65	15.47	15.60	109,546	+0.00(+0.00%)
Mar 28, 2002	15.62	15.65	15.47	15.60	1,099,537	+0.16(+1.05%)
Mar 27, 2002	15.46	15.54	15.30	15.43	229,816	+0.13(+0.87%)
Mar 26, 2002	14.99	15.36	14.99	15.30	101,130	+0.20(+1.32%)
Mar 25, 2002	15.24	15.29	15.06	15.10	247,328	-0.18(-1.16%)
Mar 22, 2002	15.27	15.36	15.18	15.28	164,116	-0.15(-1.00%)
Mar 21, 2002	15.57	15.57	15.35	15.43	73,981	-0.01(-0.10%)
Mar 20, 2002	15.57	15.62	15.45	15.45	175,247	-0.47(-2.96%)
Mar 19, 2002	15.88	16.13	15.88	15.92	141,446	+0.22(+1.41%)
Mar 18, 2002	15.83	15.83	15.59	15.70	137,645	-0.36(-2.25%)
Mar 15, 2002	15.96	16.10	15.84	16.06	295,789	+0.40(+2.54%)
Mar 14, 2002	15.69	15.81	15.65	15.66	158,279	+0.10(+0.62%)
Mar 13, 2002	15.69	15.71	15.40	15.57	111,175	-0.13(-0.80%)
Mar 12, 2002	15.76	15.76	15.60	15.69	76,696	-0.08(-0.51%)
Mar 11, 2002	15.68	15.78	15.63	15.77	172,260	-0.25(-1.56%)
Mar 08, 2002	15.84	16.17	15.84	16.02	205,518	-0.52(-3.12%)
Mar 07, 2002	16.51	16.82	16.43	16.54	311,807	+0.38(+2.37%)
Mar 06, 2002	15.95	16.17	15.84	16.16	171,310	+0.21(+1.29%)
Mar 05, 2002	15.99	16.07	15.84	15.95	359,046	-0.24(-1.46%)
Mar 04, 2002	15.65	16.33	15.65	16.18	549,497	+1.19(+7.96%)
Mar 01, 2002	14.84	15.10	14.73	14.99	333,662	+0.32(+2.21%)
Feb 28, 2002	14.73	14.73	14.59	14.67	137,102	+0.17(+1.17%)
Feb 27, 2002	14.37	14.51	14.30	14.50	146,062	+0.56(+4.02%)
Feb 26, 2002	13.81	13.94	13.68	13.94	198,324	-0.01(-0.05%)
Feb 25, 2002	13.92	13.98	13.78	13.95	363,254	+0.02(+0.16%)
Feb 22, 2002	14.00	14.11	13.84	13.92	136,288	+0.00(+0.00%)
Feb 21, 2002	14.06	14.14	13.78	13.92	114,840	+0.31(+2.27%)
Feb 20, 2002	13.54	13.62	13.49	13.61	125,971	+0.18(+1.37%)
Feb 19, 2002	13.70	13.70	13.35	13.43	246,920	-0.89(-6.22%)
Feb 18, 2002	14.37	14.37	14.22	14.32	40,995	+0.00(+0.00%)
Feb 15, 2002	14.37	14.37	14.22	14.32	40,995	+0.11(+0.78%)
Feb 14, 2002	14.08	14.28	14.06	14.21	111,582	-0.34(-2.33%)
Feb 13, 2002	14.50	14.65	14.40	14.55	90,813	+0.05(+0.36%)
Feb 12, 2002	14.33	14.62	14.29	14.50	56,198	-0.01(-0.10%)
Feb 11, 2002	14.38	14.59	14.33	14.51	99,637	+0.26(+1.81%)
Feb 08, 2002	14.25	14.42	14.23	14.25	89,320	+0.15(+1.10%)
Feb 07, 2002	14.22	14.28	14.00	14.10	180,134	+0.03(+0.21%)
Feb 06, 2002	14.25	14.28	14.07	14.07	168,052	-0.04(-0.26%)
Feb 05, 2002	14.20	14.22	14.04	14.11	336,512	-0.59(-4.01%)
Feb 04, 2002	14.79	14.91	14.54	14.70	177,554	-0.10(-0.65%)
Feb 01, 2002	14.81	14.86	14.62	14.79	124,478	-0.12(-0.79%)
Jan 31, 2002	14.92	14.92	14.76	14.91	308,956	+0.16(+1.10%)
Jan 30, 2002	14.73	14.81	14.38	14.75	241,491	+0.29(+2.04%)
Jan 29, 2002	14.73	14.73	14.37	14.45	225,744	-0.77(-5.03%)
Jan 28, 2002	15.34	15.43	15.12	15.22	288,866	+0.24(+1.62%)
Jan 25, 2002	14.76	15.04	14.76	14.98	244,613	+0.46(+3.15%)
Jan 24, 2002	14.56	14.91	14.41	14.52	235,518	-0.03(-0.20%)
Jan 23, 2002	14.32	14.66	14.29	14.55	174,568	+0.41(+2.86%)
Jan 22, 2002	14.36	14.39	14.07	14.14	468,457	+0.00(+0.00%)
Jan 21, 2002	14.28	14.31	13.93	14.14	211,627	+0.00(+0.00%)
Jan 18, 2002	14.28	14.31	13.93	14.14	211,627	-0.12(-0.83%)
Jan 17, 2002	14.20	14.29	14.00	14.26	255,472	+0.07(+0.47%)
Jan 16, 2002	14.37	14.37	14.03	14.20	140,903	+0.01(+0.10%)
Jan 15, 2002	14.08	14.22	14.00	14.18	239,183	+0.18(+1.32%)
Jan 14, 2002	14.25	14.31	13.85	14.00	324,295	-0.25(-1.76%)
Jan 11, 2002	14.23	14.92	14.15	14.25	278,006	+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.