Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	17.25	17.72	17.22	17.50	1,471,900	+0.13(+0.75%)
Aug 29, 2002	17.09	17.48	16.86	17.37	1,340,376	+0.10(+0.57%)
Aug 28, 2002	17.57	17.67	17.15	17.27	1,388,509	-0.30(-1.71%)
Aug 27, 2002	17.57	17.61	17.34	17.57	1,744,911	+0.16(+0.94%)
Aug 26, 2002	17.12	17.44	17.04	17.41	1,312,324	+0.27(+1.60%)
Aug 23, 2002	17.36	17.40	17.06	17.14	1,364,289	-0.43(-2.45%)
Aug 22, 2002	17.52	17.61	17.40	17.57	1,711,340	+0.16(+0.94%)
Aug 21, 2002	17.35	17.54	17.14	17.40	998,537	+0.11(+0.64%)
Aug 20, 2002	17.45	17.50	17.22	17.29	1,676,850	-0.15(-0.86%)
Aug 16, 2002	17.24	17.55	17.24	17.44	1,907,246	-0.07(-0.41%)
Aug 15, 2002	17.55	17.61	17.40	17.52	2,031,872	+0.00(+0.00%)
Aug 14, 2002	16.96	17.52	16.73	17.52	2,516,118	+0.55(+3.23%)
Aug 13, 2002	17.19	17.40	16.96	16.97	2,102,692	-0.27(-1.55%)
Aug 12, 2002	17.12	17.34	16.95	17.24	1,928,247	+0.39(+2.32%)
Aug 07, 2002	16.90	16.96	16.57	16.84	1,904,793	+0.12(+0.74%)
Aug 06, 2002	16.54	16.99	16.47	16.72	1,928,707	+0.33(+2.03%)
Aug 05, 2002	16.82	16.85	16.38	16.39	3,449,200	-0.41(-2.45%)
Aug 02, 2002	16.90	17.02	16.64	16.80	2,364,513	-0.29(-1.72%)
Aug 01, 2002	17.09	17.20	16.77	17.09	3,433,871	-0.04(-0.23%)
Jul 31, 2002	16.93	17.16	16.70	17.13	3,142,158	+0.31(+1.86%)
Jul 30, 2002	16.84	16.90	16.44	16.82	2,949,778	-0.02(-0.12%)
Jul 29, 2002	16.24	16.84	15.99	16.84	4,072,788	+1.11(+7.05%)
Jul 26, 2002	15.07	15.73	15.01	15.73	3,140,472	+0.72(+4.83%)
Jul 25, 2002	14.68	15.11	14.35	15.00	3,342,510	+0.35(+2.36%)
Jul 24, 2002	13.73	14.68	13.67	14.66	4,841,696	+0.40(+2.79%)
Jul 23, 2002	14.52	14.58	13.90	14.26	4,860,550	-0.26(-1.80%)
Jul 22, 2002	14.55	14.68	14.03	14.52	3,930,534	-0.03(-0.22%)
Jul 19, 2002	14.74	14.81	14.45	14.55	2,456,641	-1.23(-7.81%)
Jul 17, 2002	16.15	16.21	15.55	15.79	2,286,488	-0.52(-3.20%)
Jul 12, 2002	16.70	16.77	16.11	16.31	2,121,854	-0.45(-2.69%)
Jul 11, 2002	16.96	17.06	16.48	16.76	3,091,726	-0.23(-1.38%)
Jul 10, 2002	17.61	17.61	16.91	16.99	2,303,810	-0.47(-2.69%)
Jul 09, 2002	17.73	17.73	17.46	17.46	2,551,835	-0.27(-1.51%)
Jul 08, 2002	17.46	17.73	17.46	17.73	1,423,920	+0.31(+1.76%)
Jul 05, 2002	17.16	17.48	17.09	17.42	1,604,956	+0.29(+1.71%)
Jul 04, 2002	17.45	17.46	16.96	17.13	1,828,454	+0.00(+0.00%)
Jul 03, 2002	17.45	17.46	16.96	17.13	1,828,454	-0.38(-2.20%)
Jul 02, 2002	17.50	17.64	17.42	17.52	1,962,431	-0.05(-0.30%)
Jul 01, 2002	17.71	17.78	17.48	17.57	2,126,299	-0.24(-1.36%)
Jun 28, 2002	17.69	17.86	17.58	17.81	2,684,891	+0.12(+0.66%)
Jun 27, 2002	17.55	17.74	17.44	17.69	1,580,276	+0.26(+1.50%)
Jun 26, 2002	17.59	17.64	17.21	17.43	2,147,147	-0.16(-0.89%)
Jun 25, 2002	17.87	17.95	17.52	17.59	1,792,125	-0.27(-1.53%)
Jun 21, 2002	17.74	17.96	17.73	17.86	2,325,577	-0.05(-0.25%)
Jun 20, 2002	17.87	18.12	17.87	17.91	1,703,829	-0.13(-0.72%)
Jun 19, 2002	18.10	18.23	17.98	18.04	1,341,449	-0.18(-1.00%)
Jun 18, 2002	18.08	18.26	18.06	18.22	1,823,396	+0.14(+0.76%)
Jun 17, 2002	17.61	18.18	17.55	18.08	2,545,243	+0.66(+3.78%)
Jun 14, 2002	17.15	17.55	16.94	17.42	1,677,003	-0.17(-0.96%)
Jun 12, 2002	17.61	17.68	17.46	17.59	1,703,982	+0.11(+0.63%)
Jun 11, 2002	17.65	17.86	17.48	17.48	229,936	-0.11(-0.63%)
Jun 10, 2002	17.32	17.68	17.29	17.59	1,972,855	+0.23(+1.35%)
Jun 07, 2002	17.09	17.42	17.06	17.36	2,071,114	+0.23(+1.33%)
Jun 06, 2002	17.55	17.55	17.12	17.13	1,368,582	-0.37(-2.12%)
Jun 05, 2002	17.32	17.52	17.32	17.50	1,523,099	-0.31(-1.72%)
May 31, 2002	17.85	17.97	17.71	17.81	1,538,581	+0.00(+0.00%)
May 28, 2002	18.29	18.40	17.80	17.81	1,890,691	-0.52(-2.85%)
May 27, 2002	18.53	18.59	18.32	18.33	1,529,537	+0.00(+0.00%)
May 24, 2002	18.53	18.59	18.32	18.33	1,528,924	-0.16(-0.88%)
May 23, 2002	18.34	18.50	18.23	18.49	1,478,644	+0.32(+1.76%)
May 22, 2002	18.20	18.30	17.98	18.17	1,219,889	-0.06(-0.32%)
May 21, 2002	18.32	18.52	18.10	18.23	2,816,108	-0.09(-0.50%)
May 20, 2002	18.52	18.52	18.27	18.32	1,818,644	-0.25(-1.33%)
May 17, 2002	18.53	18.66	18.50	18.57	1,458,563	+0.08(+0.42%)
May 16, 2002	18.62	18.66	18.44	18.49	2,462,006	-0.05(-0.28%)
May 15, 2002	18.53	18.62	18.43	18.55	1,900,808	-0.01(-0.04%)
May 14, 2002	18.42	18.56	18.33	18.55	2,780,238	+0.29(+1.57%)
May 13, 2002	18.15	18.38	18.10	18.27	3,394,322	+0.09(+0.50%)
May 10, 2002	18.51	18.51	18.17	18.17	1,218,663	-0.19(-1.03%)
May 09, 2002	18.46	18.46	18.33	18.36	1,823,089	-0.17(-0.92%)
May 08, 2002	18.72	18.89	18.38	18.53	3,640,047	+0.03(+0.18%)
May 07, 2002	18.79	18.79	18.46	18.50	2,581,573	-0.15(-0.80%)
May 06, 2002	18.92	19.02	18.62	18.65	2,611,925	-0.27(-1.41%)
May 03, 2002	18.95	19.18	18.90	18.92	3,665,494	+0.10(+0.52%)
May 02, 2002	18.49	18.95	18.46	18.82	3,372,095	+0.26(+1.41%)
May 01, 2002	18.27	18.64	18.18	18.56	2,977,217	+0.22(+1.21%)
Apr 30, 2002	17.94	18.36	17.85	18.34	4,681,507	+0.54(+3.01%)
Apr 29, 2002	17.55	17.87	17.55	17.80	1,727,589	+0.22(+1.26%)
Apr 26, 2002	17.73	17.78	17.55	17.58	1,319,222	-0.18(-0.99%)
Apr 25, 2002	17.61	17.82	17.56	17.76	1,233,532	+0.01(+0.07%)
Apr 24, 2002	17.74	17.93	17.65	17.74	1,436,643	-0.01(-0.07%)
Apr 23, 2002	17.78	17.87	17.56	17.76	1,743,225	-0.06(-0.33%)
Apr 22, 2002	17.87	18.06	17.78	17.82	1,909,699	-0.18(-0.98%)
Apr 19, 2002	17.94	18.02	17.78	17.99	1,474,965	+0.16(+0.91%)
Apr 18, 2002	17.81	17.94	17.61	17.83	1,476,498	+0.05(+0.29%)
Apr 17, 2002	17.80	17.93	17.63	17.78	1,570,772	-0.07(-0.40%)
Apr 16, 2002	17.39	17.89	17.36	17.85	2,899,652	+0.56(+3.25%)
Apr 15, 2002	17.61	17.61	17.26	17.29	1,064,299	-0.16(-0.93%)
Apr 12, 2002	17.34	17.48	17.29	17.45	941,206	+0.19(+1.10%)
Apr 11, 2002	17.67	17.67	17.18	17.26	1,807,147	-0.40(-2.29%)
Apr 10, 2002	17.29	17.72	17.29	17.67	1,700,610	+0.33(+1.92%)
Apr 09, 2002	17.24	17.51	17.24	17.33	1,464,542	+0.01(+0.08%)
Apr 08, 2002	16.94	17.32	16.93	17.32	1,430,205	+0.22(+1.26%)
Apr 05, 2002	17.22	17.42	17.10	17.10	1,594,532	-0.05(-0.30%)
Apr 04, 2002	17.09	17.31	17.07	17.16	1,434,343	-0.03(-0.19%)
Apr 03, 2002	17.52	17.54	17.16	17.19	1,554,064	-0.29(-1.68%)
Apr 02, 2002	17.25	17.57	17.25	17.48	275,923	+0.12(+0.68%)
Apr 01, 2002	17.39	17.42	17.12	17.37	1,605,416	-0.02(-0.11%)
Mar 29, 2002	17.47	17.49	17.30	17.39	1,509,916	+0.00(+0.00%)
Mar 28, 2002	17.47	17.49	17.30	17.39	1,501,945	+0.01(+0.07%)
Mar 27, 2002	17.06	17.44	17.06	17.37	1,675,317	+0.29(+1.68%)
Mar 26, 2002	16.90	17.15	16.90	17.09	2,107,904	+0.12(+0.73%)
Mar 25, 2002	17.12	17.18	16.94	16.96	872,838	-0.25(-1.44%)
Mar 22, 2002	17.17	17.35	16.99	17.21	1,266,796	+0.05(+0.27%)
Mar 21, 2002	17.39	17.39	17.01	17.16	1,500,565	-0.21(-1.20%)
Mar 20, 2002	17.59	17.59	17.33	17.37	1,623,658	-0.23(-1.30%)
Mar 19, 2002	17.61	17.73	17.57	17.60	2,390,573	-0.08(-0.44%)
Mar 18, 2002	17.68	17.78	17.55	17.68	1,792,891	-0.02(-0.11%)
Mar 15, 2002	17.45	17.70	17.40	17.70	2,659,292	+0.41(+2.38%)
Mar 14, 2002	17.20	17.29	17.14	17.29	45,987	+0.09(+0.53%)
Mar 13, 2002	17.22	17.32	17.16	17.20	1,532,909	-0.10(-0.60%)
Mar 12, 2002	17.34	17.34	17.05	17.30	1,895,289	-0.04(-0.23%)
Mar 11, 2002	17.03	17.40	16.96	17.34	1,564,334	+0.14(+0.83%)
Mar 08, 2002	17.06	17.32	17.05	17.20	1,999,527	+0.23(+1.35%)
Mar 07, 2002	17.11	17.30	16.96	16.97	2,879,418	-0.14(-0.84%)
Mar 06, 2002	16.76	17.14	16.76	17.11	1,780,474	+0.35(+2.06%)
Mar 05, 2002	16.83	16.97	16.69	16.77	1,678,996	-0.07(-0.43%)
Mar 04, 2002	16.64	16.85	16.60	16.84	2,086,443	+0.31(+1.85%)
Mar 01, 2002	16.31	16.53	16.24	16.53	1,871,989	+0.17(+1.04%)
Feb 28, 2002	16.34	16.62	16.34	16.36	2,314,387	+0.00(+0.00%)
Feb 27, 2002	16.26	16.45	16.04	16.36	2,541,718	+0.19(+1.17%)
Feb 26, 2002	15.98	16.24	15.98	16.17	1,436,489	+0.08(+0.49%)
Feb 25, 2002	15.90	16.17	15.85	16.09	1,674,704	+0.27(+1.69%)
Feb 22, 2002	15.70	15.92	15.60	15.83	766,454	+0.21(+1.34%)
Feb 21, 2002	15.66	15.95	15.58	15.62	1,130,674	-0.16(-0.99%)
Feb 20, 2002	15.62	15.78	15.43	15.77	1,628,563	+0.22(+1.43%)
Feb 19, 2002	15.98	15.98	15.50	15.55	1,348,041	-0.43(-2.69%)
Feb 18, 2002	15.85	16.08	15.73	15.98	1,485,696	+0.00(+0.00%)
Feb 15, 2002	15.85	16.08	15.73	15.98	1,485,696	+0.04(+0.25%)
Feb 14, 2002	15.90	16.03	15.68	15.94	1,577,824	+0.04(+0.25%)
Feb 13, 2002	15.59	15.90	15.55	15.90	1,383,451	+0.26(+1.67%)
Feb 12, 2002	15.48	15.66	15.43	15.64	1,795,650	+0.16(+1.05%)
Feb 11, 2002	15.36	15.50	15.13	15.48	1,818,797	+0.26(+1.71%)
Feb 08, 2002	15.12	15.38	15.00	15.22	4,838,936	+0.15(+1.00%)
Feb 07, 2002	15.15	15.50	15.07	15.07	1,754,415	-0.05(-0.35%)
Feb 06, 2002	15.38	15.38	14.95	15.12	1,568,780	-0.21(-1.36%)
Feb 05, 2002	15.33	15.42	15.14	15.33	1,533,829	-0.07(-0.42%)
Feb 04, 2002	15.79	15.82	15.28	15.40	1,831,520	-0.59(-3.67%)
Feb 01, 2002	16.11	16.21	15.85	15.98	1,616,760	-0.07(-0.45%)
Jan 31, 2002	15.82	16.05	15.79	16.05	1,221,575	+0.27(+1.74%)
Jan 30, 2002	15.88	15.98	15.40	15.78	1,663,513	+0.04(+0.25%)
Jan 29, 2002	16.47	16.57	15.58	15.74	2,317,146	-0.73(-4.44%)
Jan 28, 2002	16.41	16.56	16.41	16.47	1,027,509	-0.06(-0.36%)
Jan 25, 2002	16.47	16.64	16.42	16.53	839,881	+0.06(+0.36%)
Jan 24, 2002	16.47	16.60	16.41	16.47	1,361,377	+0.03(+0.20%)
Jan 23, 2002	16.15	16.47	16.15	16.44	1,559,889	+0.14(+0.84%)
Jan 22, 2002	16.42	16.54	16.24	16.30	2,182,097	-0.01(-0.04%)
Jan 21, 2002	16.15	16.37	16.12	16.31	2,259,356	+0.00(+0.00%)
Jan 18, 2002	16.15	16.37	16.12	16.31	2,259,356	+0.08(+0.52%)
Jan 17, 2002	15.94	16.24	15.86	16.22	1,048,970	+0.57(+3.62%)
Jan 16, 2002	15.82	16.07	15.66	15.66	1,355,552	-0.39(-2.44%)
Jan 15, 2002	16.09	16.26	15.95	16.05	1,531,530	+0.12(+0.74%)
Jan 14, 2002	15.94	16.07	15.87	15.93	1,557,436	-0.02(-0.12%)
Jan 11, 2002	16.15	16.18	15.88	15.95	949,024	-0.10(-0.61%)
Jan 10, 2002	15.92	16.17	15.88	16.05	1,015,399	+0.17(+1.07%)

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.