Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	17.14	17.52	17.13	17.25	4,354,493	+0.12(+0.69%)
Oct 30, 2002	16.83	17.14	16.46	17.14	4,079,492	+0.15(+0.90%)
Oct 29, 2002	17.11	17.17	16.87	16.98	4,022,799	-0.45(-2.58%)
Oct 28, 2002	17.73	18.00	17.35	17.43	3,827,337	-0.30(-1.70%)
Oct 25, 2002	17.37	17.79	17.14	17.73	2,557,763	+0.16(+0.91%)
Oct 24, 2002	17.34	17.61	17.34	17.57	4,462,294	+0.23(+1.33%)
Oct 23, 2002	17.28	17.46	17.04	17.34	4,437,586	+0.06(+0.34%)
Oct 22, 2002	17.66	17.69	16.96	17.28	3,825,814	-0.54(-3.05%)
Oct 21, 2002	17.85	17.96	17.37	17.83	4,782,987	-0.05(-0.30%)
Oct 18, 2002	17.25	17.89	16.98	17.88	4,470,586	+0.48(+2.75%)
Oct 17, 2002	17.28	17.68	17.22	17.40	4,754,218	+0.51(+3.04%)
Oct 16, 2002	17.38	17.54	16.40	16.89	5,017,034	-0.50(-2.86%)
Oct 15, 2002	16.87	17.40	16.65	17.38	6,340,762	+1.29(+8.00%)
Oct 14, 2002	16.24	16.39	15.97	16.10	3,572,305	-0.14(-0.87%)
Oct 11, 2002	15.87	16.48	15.79	16.24	7,870,445	+0.67(+4.29%)
Oct 10, 2002	15.19	15.82	15.16	15.57	7,260,366	+0.50(+3.33%)
Oct 09, 2002	16.34	16.35	14.92	15.07	8,276,769	-1.36(-8.27%)
Oct 08, 2002	16.31	16.60	16.31	16.43	4,752,187	+0.24(+1.46%)
Oct 07, 2002	16.62	16.84	16.19	16.19	5,437,913	-0.52(-3.11%)
Oct 04, 2002	17.40	17.48	16.37	16.71	3,893,507	-0.43(-2.48%)
Oct 03, 2002	17.64	17.75	17.14	17.14	4,561,802	-0.41(-2.36%)
Oct 02, 2002	17.62	17.75	17.33	17.55	4,298,647	-0.07(-0.40%)
Oct 01, 2002	16.91	17.62	16.76	17.62	3,768,445	+0.74(+4.41%)
Sep 30, 2002	16.69	17.11	16.10	16.88	5,125,681	+0.19(+1.13%)
Sep 27, 2002	17.07	17.25	16.63	16.69	3,152,781	-0.38(-2.22%)
Sep 26, 2002	16.81	17.25	16.72	17.07	4,667,064	+0.46(+2.74%)
Sep 25, 2002	16.46	16.73	16.25	16.61	3,989,630	+0.45(+2.78%)
Sep 24, 2002	16.34	16.66	16.05	16.16	5,446,713	-0.32(-1.97%)
Sep 23, 2002	16.31	16.55	16.07	16.49	4,641,340	+0.23(+1.42%)
Sep 20, 2002	16.47	16.61	16.07	16.26	6,166,962	-0.22(-1.36%)
Sep 19, 2002	16.99	17.05	16.39	16.48	5,566,190	-0.63(-3.69%)
Sep 18, 2002	16.93	17.25	16.91	17.11	5,490,544	+0.04(+0.21%)
Sep 17, 2002	17.38	17.53	17.04	17.08	4,015,692	-0.21(-1.20%)
Sep 16, 2002	17.49	17.64	17.22	17.28	3,059,027	-0.17(-0.95%)
Sep 13, 2002	17.49	17.67	17.24	17.45	3,873,199	-0.04(-0.24%)
Sep 12, 2002	17.55	17.73	17.44	17.49	3,270,904	-0.32(-1.82%)
Sep 11, 2002	18.31	18.31	17.73	17.82	2,488,886	-0.02(-0.10%)
Sep 10, 2002	17.92	17.95	17.65	17.83	4,913,972	-0.08(-0.46%)
Sep 09, 2002	17.56	17.99	17.44	17.92	6,083,192	+0.35(+1.98%)
Sep 06, 2002	17.20	17.90	17.17	17.57	7,221,950	+0.58(+3.41%)
Sep 05, 2002	16.96	17.07	16.72	16.99	7,832,029	-0.03(-0.17%)
Sep 04, 2002	16.90	17.21	16.86	17.02	8,297,416	+0.02(+0.14%)
Sep 03, 2002	17.55	17.64	16.99	16.99	4,866,926	-0.85(-4.77%)
Aug 30, 2002	17.73	18.19	17.67	17.85	3,097,442	+0.12(+0.67%)
Aug 29, 2002	17.43	18.09	17.43	17.73	4,116,554	-0.04(-0.23%)
Aug 28, 2002	17.84	18.21	17.51	17.77	4,735,264	-0.05(-0.30%)
Aug 27, 2002	18.88	18.91	17.82	17.82	6,481,732	-0.80(-4.31%)
Aug 26, 2002	18.71	18.87	18.48	18.63	4,011,969	+0.06(+0.32%)
Aug 23, 2002	19.06	19.08	18.47	18.57	3,355,689	-0.51(-2.69%)
Aug 22, 2002	18.77	19.23	18.77	19.08	4,479,386	+0.43(+2.28%)
Aug 21, 2002	18.78	19.10	18.47	18.65	4,544,709	-0.24(-1.28%)
Aug 20, 2002	19.11	19.43	18.74	18.90	3,244,166	-0.01(-0.06%)
Aug 16, 2002	19.26	19.43	18.91	18.91	2,253,316	-0.35(-1.84%)
Aug 15, 2002	19.44	19.82	18.91	19.26	4,658,771	-0.11(-0.58%)
Aug 14, 2002	18.61	19.39	18.48	19.38	3,756,091	+0.78(+4.19%)
Aug 13, 2002	19.06	19.38	18.59	18.60	3,155,150	-0.49(-2.57%)
Aug 12, 2002	19.17	19.29	18.79	19.09	2,589,579	+1.00(+5.56%)
Aug 07, 2002	18.14	18.23	17.43	18.08	7,083,519	+0.13(+0.72%)
Aug 06, 2002	18.08	18.44	17.77	17.95	5,924,622	+0.31(+1.78%)
Aug 05, 2002	18.29	18.50	17.63	17.64	3,527,121	-0.85(-4.60%)
Aug 02, 2002	19.15	19.15	18.15	18.49	5,670,775	-0.95(-4.89%)
Aug 01, 2002	19.26	19.44	18.95	19.44	4,706,833	-0.05(-0.27%)
Jul 31, 2002	19.00	19.50	18.91	19.49	6,043,253	+0.50(+2.61%)
Jul 30, 2002	18.73	19.28	18.14	19.00	7,247,843	-0.03(-0.16%)
Jul 29, 2002	18.11	19.17	18.02	19.03	6,049,515	+1.15(+6.45%)
Jul 26, 2002	16.78	18.03	16.78	17.87	8,687,833	+0.74(+4.31%)
Jul 25, 2002	17.58	18.16	16.82	17.14	8,719,818	-0.71(-4.01%)
Jul 24, 2002	16.96	17.96	16.55	17.85	12,916,418	+0.36(+2.06%)
Jul 23, 2002	18.81	18.81	16.96	17.49	13,395,512	-1.21(-6.48%)
Jul 22, 2002	18.61	18.79	18.32	18.70	20,143,614	-0.47(-2.47%)
Jul 19, 2002	18.32	19.17	17.82	19.17	91,388,512	+0.61(+3.28%)
Jul 17, 2002	18.88	19.06	18.25	18.57	8,678,356	-0.22(-1.19%)
Jul 12, 2002	18.29	18.94	18.23	18.79	5,853,883	+0.50(+2.75%)
Jul 11, 2002	18.11	18.44	17.87	18.29	9,840,976	+0.21(+1.18%)
Jul 10, 2002	19.03	19.00	17.96	18.08	22,769,070	+0.17(+0.92%)
Jul 09, 2002	18.26	18.26	17.91	17.91	4,575,848	-0.35(-1.91%)
Jul 08, 2002	18.52	18.74	18.70	18.26	6,758,256	-0.26(-1.40%)
Jul 05, 2002	18.32	18.79	18.20	18.52	4,864,895	+0.56(+3.09%)
Jul 04, 2002	18.73	18.75	17.96	17.96	6,560,255	+0.00(+0.00%)
Jul 03, 2002	18.73	18.75	17.96	17.96	6,560,255	-0.84(-4.49%)
Jul 02, 2002	19.18	19.31	18.50	18.81	4,988,434	-0.51(-2.66%)
Jul 01, 2002	19.47	19.47	18.79	19.32	6,038,346	-0.39(-1.98%)
Jun 28, 2002	20.09	20.09	19.52	19.71	39,955,028	+0.51(+2.65%)
Jun 27, 2002	19.35	19.47	18.72	19.20	4,042,430	+0.15(+0.78%)
Jun 26, 2002	18.32	19.29	18.32	19.06	4,380,724	-0.28(-1.47%)
Jun 25, 2002	19.20	19.58	19.20	19.34	4,196,262	-0.25(-1.27%)
Jun 21, 2002	20.06	20.12	19.48	19.59	4,184,923	-0.43(-2.15%)
Jun 20, 2002	19.97	20.18	19.88	20.02	2,319,485	-0.04(-0.21%)
Jun 19, 2002	19.74	20.16	19.72	20.06	3,793,152	+0.03(+0.15%)
Jun 18, 2002	20.24	20.33	19.94	20.03	3,714,291	-0.06(-0.29%)
Jun 17, 2002	20.09	20.37	19.85	20.09	4,556,894	+0.04(+0.18%)
Jun 14, 2002	19.74	20.17	19.27	20.06	3,790,445	-0.74(-3.58%)
Jun 12, 2002	20.27	20.80	20.09	20.80	3,979,815	+0.53(+2.62%)
Jun 11, 2002	20.95	20.95	20.27	20.27	3,155,827	-0.74(-3.52%)
Jun 10, 2002	20.98	21.08	20.68	21.01	1,972,222	+0.14(+0.68%)
Jun 07, 2002	21.15	21.15	20.56	20.86	3,888,768	-0.26(-1.23%)
Jun 06, 2002	21.01	21.18	20.98	21.12	4,866,249	+0.09(+0.42%)
Jun 05, 2002	20.45	21.27	20.24	21.04	5,181,527	+0.66(+3.22%)
May 31, 2002	20.09	20.56	20.03	20.38	11,054,703	+0.43(+2.16%)
May 28, 2002	20.06	20.06	19.62	19.95	4,383,939	-0.02(-0.12%)
May 27, 2002	20.12	20.18	19.80	19.97	2,160,915	+0.00(+0.00%)
May 24, 2002	20.12	20.18	19.80	19.97	2,160,915	-0.15(-0.73%)
May 23, 2002	19.38	20.33	19.38	20.12	7,432,136	+0.45(+2.28%)
May 22, 2002	19.88	19.89	19.53	19.67	3,660,475	-0.24(-1.22%)
May 21, 2002	20.15	20.15	19.74	19.91	3,867,614	-0.15(-0.74%)
May 20, 2002	19.85	20.11	19.85	20.06	2,602,271	-0.11(-0.53%)
May 17, 2002	19.74	20.22	19.68	20.17	2,523,578	+0.36(+1.82%)
May 16, 2002	20.00	20.03	19.72	19.81	2,799,426	-0.08(-0.39%)
May 15, 2002	19.80	19.94	19.55	19.88	4,279,862	-0.15(-0.74%)
May 14, 2002	19.82	20.08	19.68	20.03	5,103,004	+0.44(+2.23%)
May 13, 2002	19.56	19.78	19.35	19.59	4,064,261	+0.10(+0.52%)
May 10, 2002	19.41	19.56	19.06	19.49	3,598,367	+0.11(+0.58%)
May 09, 2002	19.74	19.94	19.38	19.38	4,747,110	-0.28(-1.41%)
May 08, 2002	19.20	19.74	19.03	19.66	6,942,888	+1.25(+6.77%)
May 07, 2002	18.67	18.73	18.23	18.41	3,271,412	-0.30(-1.61%)
May 06, 2002	18.92	18.97	18.61	18.71	2,019,776	-0.25(-1.34%)
May 03, 2002	18.91	18.99	18.76	18.97	2,266,516	-0.01(-0.03%)
May 02, 2002	18.94	19.06	18.76	18.97	4,450,617	+0.01(+0.03%)
May 01, 2002	19.00	19.00	18.76	18.97	3,038,550	+0.00(+0.00%)
Apr 30, 2002	18.91	19.03	18.76	18.97	2,691,964	+0.06(+0.31%)
Apr 29, 2002	18.82	18.94	18.82	18.91	2,427,963	+0.14(+0.72%)
Apr 26, 2002	19.19	19.19	18.73	18.77	3,857,122	-0.42(-2.19%)
Apr 25, 2002	19.15	19.47	18.99	19.19	2,300,362	-0.25(-1.28%)
Apr 24, 2002	19.20	19.55	19.19	19.44	4,081,523	+0.18(+0.92%)
Apr 23, 2002	19.35	19.56	19.02	19.26	4,012,138	-0.09(-0.46%)
Apr 22, 2002	18.91	19.35	18.85	19.35	3,056,319	+0.50(+2.66%)
Apr 19, 2002	18.82	18.97	18.79	18.85	3,238,920	+0.03(+0.16%)
Apr 18, 2002	19.09	19.13	18.71	18.82	2,461,640	-0.22(-1.15%)
Apr 17, 2002	19.20	19.26	19.03	19.04	1,593,483	-0.22(-1.17%)
Apr 16, 2002	19.12	19.26	19.00	19.26	4,350,770	+0.31(+1.65%)
Apr 15, 2002	19.26	19.32	18.94	18.95	2,957,488	-0.26(-1.35%)
Apr 12, 2002	19.20	19.51	19.20	19.21	2,388,532	-0.05(-0.28%)
Apr 11, 2002	19.38	19.49	19.23	19.26	2,704,487	-0.11(-0.58%)
Apr 10, 2002	19.41	19.62	19.25	19.38	2,739,856	-0.12(-0.64%)
Apr 09, 2002	19.48	19.56	19.37	19.50	3,955,784	+0.17(+0.86%)
Apr 08, 2002	19.09	19.47	19.03	19.33	5,108,927	+0.24(+1.27%)
Apr 05, 2002	18.88	19.32	18.82	19.09	152,308	+0.28(+1.48%)
Apr 04, 2002	18.52	18.83	18.48	18.81	3,513,244	+0.29(+1.56%)
Apr 03, 2002	18.48	18.61	18.47	18.52	2,530,178	+0.00(+0.00%)
Apr 02, 2002	18.32	18.55	18.31	18.52	2,967,303	+0.18(+0.97%)
Apr 01, 2002	18.41	18.50	18.28	18.35	2,628,163	+0.00(+0.00%)
Mar 29, 2002	18.54	18.55	18.29	18.35	4,538,109	+0.00(+0.00%)
Mar 28, 2002	18.54	18.55	18.29	18.35	4,538,109	-0.19(-1.02%)
Mar 27, 2002	18.47	18.61	18.45	18.54	2,985,919	-0.04(-0.19%)
Mar 26, 2002	18.35	18.60	18.35	18.57	2,866,441	+0.13(+0.70%)
Mar 25, 2002	18.44	18.58	18.40	18.44	152,308	-0.02(-0.13%)
Mar 22, 2002	18.23	18.50	18.22	18.47	2,833,441	+0.00(+0.00%)
Mar 21, 2002	18.42	18.52	18.31	18.47	4,739,325	-0.06(-0.32%)
Mar 20, 2002	18.47	18.61	18.45	18.52	4,078,646	-0.03(-0.16%)
Mar 19, 2002	18.50	18.78	18.49	18.55	3,823,783	+0.01(+0.03%)
Mar 18, 2002	18.64	18.67	18.29	18.55	3,851,030	+0.17(+0.93%)
Mar 15, 2002	18.13	18.54	18.13	18.38	5,434,359	+0.08(+0.42%)
Mar 14, 2002	18.14	18.32	18.14	18.30	3,674,521	+0.20(+1.11%)
Mar 13, 2002	18.10	18.26	18.08	18.10	3,515,613	-0.16(-0.87%)
Mar 12, 2002	18.32	18.52	18.13	18.26	2,914,164	-0.27(-1.44%)
Mar 11, 2002	18.82	18.85	18.44	18.52	3,786,552	-0.24(-1.26%)
Mar 08, 2002	18.82	18.94	18.58	18.76	4,335,032	+0.11(+0.57%)
Mar 07, 2002	18.44	18.71	18.38	18.65	3,902,645	+0.10(+0.54%)
Mar 06, 2002	18.32	18.55	18.32	18.55	2,695,856	-0.02(-0.13%)
Mar 05, 2002	18.14	18.61	17.97	18.58	5,678,898	+0.44(+2.41%)
Mar 04, 2002	18.25	18.60	18.14	18.14	3,928,707	-0.09(-0.49%)
Mar 01, 2002	18.13	18.25	17.96	18.23	3,705,321	+0.17(+0.92%)
Feb 28, 2002	17.93	18.17	17.93	18.06	3,405,951	+0.13(+0.72%)
Feb 27, 2002	18.08	18.09	17.90	17.93	4,970,326	-0.09(-0.49%)
Feb 26, 2002	17.95	18.13	17.92	18.02	3,907,722	+0.13(+0.73%)
Feb 25, 2002	17.87	17.92	17.77	17.89	3,986,753	+0.02(+0.13%)
Feb 22, 2002	18.05	18.11	17.73	17.87	2,802,303	-0.35(-1.95%)
Feb 21, 2002	17.99	18.24	17.99	18.22	3,264,643	+0.11(+0.62%)
Feb 20, 2002	18.02	18.16	17.79	18.11	3,863,722	+0.23(+1.29%)
Feb 19, 2002	18.32	18.38	17.73	17.88	5,049,696	-0.73(-3.94%)
Feb 18, 2002	18.81	18.87	18.34	18.61	2,791,641	+0.00(+0.00%)
Feb 15, 2002	18.81	18.87	18.34	18.61	2,732,410	-0.31(-1.65%)
Feb 14, 2002	18.94	19.07	18.85	18.93	3,730,029	-0.04(-0.19%)
Feb 13, 2002	18.44	19.04	18.24	18.96	6,396,778	+0.35(+1.87%)
Feb 12, 2002	18.56	18.82	18.47	18.61	3,450,120	-0.15(-0.82%)
Feb 11, 2002	18.14	18.84	18.12	18.77	3,222,673	+0.43(+2.35%)
Feb 08, 2002	18.06	18.34	18.05	18.34	2,368,055	+0.24(+1.34%)
Feb 07, 2002	18.29	18.35	18.03	18.09	3,009,780	-0.31(-1.70%)
Feb 06, 2002	18.44	18.44	18.25	18.41	3,568,582	+0.06(+0.32%)
Feb 05, 2002	18.23	18.67	18.18	18.35	4,056,815	+0.10(+0.55%)
Feb 04, 2002	18.08	18.31	18.02	18.25	5,222,143	+0.17(+0.91%)
Feb 01, 2002	18.29	18.29	17.96	18.08	5,415,574	-0.27(-1.45%)
Jan 31, 2002	18.01	18.42	17.92	18.35	6,747,087	+0.53(+2.99%)
Jan 30, 2002	18.02	18.06	17.61	17.82	5,980,130	-0.14(-0.79%)
Jan 29, 2002	17.73	18.25	17.73	17.96	4,252,447	-0.32(-1.75%)
Jan 28, 2002	18.11	18.34	18.05	18.28	4,060,877	+0.30(+1.64%)
Jan 25, 2002	17.73	18.02	17.67	17.98	4,016,876	+0.11(+0.60%)
Jan 24, 2002	18.08	18.12	17.73	17.87	5,185,419	-0.16(-0.88%)
Jan 23, 2002	18.70	18.73	18.03	18.03	4,164,446	-0.43(-2.34%)
Jan 22, 2002	18.02	18.47	17.96	18.47	3,928,876	+0.59(+3.31%)
Jan 21, 2002	17.96	17.99	17.58	17.87	2,591,609	+0.00(+0.00%)
Jan 18, 2002	17.96	17.99	17.58	17.87	2,591,609	-0.16(-0.88%)
Jan 17, 2002	18.25	18.32	17.90	18.03	2,944,288	-0.09(-0.52%)
Jan 16, 2002	18.07	18.41	17.99	18.13	3,166,489	-0.06(-0.32%)
Jan 15, 2002	17.96	18.39	17.68	18.19	3,320,997	+0.43(+2.43%)
Jan 14, 2002	18.17	18.17	17.45	17.76	5,347,712	-0.50(-2.75%)
Jan 11, 2002	18.32	18.41	18.17	18.26	3,313,889	-0.07(-0.35%)
Jan 10, 2002	18.39	18.72	18.32	18.32	2,858,995	-0.17(-0.93%)
Jan 09, 2002	18.88	18.88	18.47	18.50	2,773,872	-1.12(-5.69%)

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.