Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	12.69	12.96	12.67	12.77	862,847	+0.06(+0.44%)
Aug 29, 2002	12.79	12.84	12.58	12.72	1,723,818	-0.14(-1.13%)
Aug 28, 2002	12.79	12.89	12.72	12.86	1,441,751	-0.02(-0.13%)
Aug 27, 2002	12.94	13.00	12.79	12.88	1,458,868	-0.04(-0.33%)
Aug 26, 2002	12.88	13.01	12.75	12.92	1,388,996	-0.03(-0.20%)
Aug 23, 2002	13.03	13.14	12.92	12.95	3,181,279	-0.08(-0.59%)
Aug 22, 2002	12.73	13.09	12.67	13.03	3,763,701	+0.33(+2.62%)
Aug 21, 2002	12.71	12.72	12.52	12.69	2,409,406	-0.02(-0.13%)
Aug 20, 2002	12.57	12.94	12.57	12.71	4,137,445	+0.18(+1.43%)
Aug 16, 2002	12.10	12.54	11.95	12.53	4,181,760	+0.43(+3.56%)
Aug 15, 2002	11.80	12.26	11.47	12.10	7,946,868	+0.31(+2.60%)
Aug 14, 2002	11.09	11.82	11.00	11.79	5,196,543	+0.64(+5.70%)
Aug 13, 2002	11.15	11.37	11.11	11.16	3,548,692	+0.00(+0.04%)
Aug 12, 2002	11.67	11.69	11.00	11.15	26,846,734	-0.77(-6.47%)
Aug 07, 2002	11.97	12.03	11.80	11.92	3,231,924	-0.05(-0.39%)
Aug 06, 2002	12.03	12.19	11.79	11.97	2,876,938	-0.01(-0.11%)
Aug 05, 2002	12.09	12.19	11.91	11.98	1,900,373	-0.09(-0.71%)
Aug 02, 2002	12.82	12.91	11.98	12.07	2,909,998	-0.81(-6.29%)
Aug 01, 2002	12.88	12.99	12.65	12.88	2,250,436	-0.05(-0.40%)
Jul 31, 2002	12.79	13.00	12.58	12.93	3,705,552	+0.17(+1.34%)
Jul 30, 2002	12.69	12.89	12.65	12.76	2,285,372	+0.10(+0.77%)
Jul 29, 2002	12.41	12.74	12.28	12.66	4,518,458	+0.42(+3.45%)
Jul 26, 2002	12.07	12.37	12.03	12.24	2,891,475	+0.08(+0.67%)
Jul 25, 2002	12.16	12.30	11.94	12.16	2,936,259	-0.19(-1.52%)
Jul 24, 2002	11.84	12.50	11.58	12.35	3,859,130	+0.16(+1.29%)
Jul 23, 2002	12.09	12.30	11.94	12.19	4,301,573	-0.00(-0.04%)
Jul 22, 2002	12.52	12.86	11.98	12.19	4,232,874	-0.37(-2.92%)
Jul 19, 2002	12.74	12.74	12.33	12.56	3,421,610	-0.58(-4.38%)
Jul 17, 2002	13.18	13.22	12.90	13.14	2,881,862	-0.38(-2.84%)
Jul 12, 2002	13.66	14.12	13.43	13.52	2,127,340	-0.14(-1.00%)
Jul 11, 2002	13.73	13.86	13.13	13.66	4,156,906	-0.06(-0.40%)
Jul 10, 2002	13.97	13.99	13.69	13.71	2,745,401	-0.19(-1.38%)
Jul 09, 2002	14.01	14.46	13.96	13.90	4,651,871	-0.12(-0.82%)
Jul 08, 2002	13.95	14.02	13.95	14.02	3,510,005	+0.02(+0.15%)
Jul 05, 2002	13.73	14.07	13.72	14.00	2,023,470	+0.54(+4.03%)
Jul 04, 2002	13.75	14.05	13.14	13.46	5,816,714	+0.00(+0.00%)
Jul 03, 2002	13.75	14.05	13.14	13.46	5,816,714	-0.41(-2.92%)
Jul 02, 2002	14.50	14.67	13.65	13.86	9,628,951	-1.32(-8.71%)
Jul 01, 2002	15.10	15.35	15.10	15.18	3,135,792	+0.17(+1.14%)
Jun 28, 2002	15.65	15.77	15.01	15.01	2,742,821	-0.73(-4.61%)
Jun 27, 2002	15.10	15.84	15.10	15.74	3,410,824	+0.70(+4.68%)
Jun 26, 2002	14.29	15.04	14.29	15.03	4,709,784	+0.12(+0.77%)
Jun 25, 2002	15.57	15.68	14.74	14.92	3,686,326	-0.97(-6.09%)
Jun 21, 2002	16.13	16.16	15.99	15.89	2,221,596	-0.23(-1.46%)
Jun 20, 2002	16.01	16.22	15.91	16.12	2,524,765	+0.16(+0.99%)
Jun 19, 2002	15.82	16.33	15.82	15.96	7,784,615	+0.07(+0.46%)
Jun 18, 2002	15.63	15.93	15.57	15.89	2,001,664	+0.26(+1.66%)
Jun 17, 2002	15.42	15.63	15.38	15.63	1,689,585	+0.17(+1.13%)
Jun 14, 2002	15.65	15.65	15.33	15.46	2,325,701	-0.37(-2.32%)
Jun 12, 2002	15.33	15.82	15.18	15.82	3,815,518	+0.58(+3.78%)
Jun 11, 2002	15.57	15.97	15.18	15.25	3,010,351	-0.32(-2.05%)
Jun 10, 2002	15.61	15.61	15.27	15.57	3,472,255	+0.04(+0.28%)
Jun 07, 2002	15.42	15.81	15.38	15.52	2,200,025	-0.02(-0.14%)
Jun 06, 2002	15.82	15.98	15.46	15.55	2,943,996	-0.28(-1.75%)
Jun 05, 2002	15.48	15.89	15.46	15.82	2,592,527	+0.15(+0.95%)
May 31, 2002	15.18	15.74	15.14	15.67	4,294,774	+0.58(+3.81%)
May 28, 2002	15.25	15.35	15.03	15.10	1,476,922	-0.26(-1.67%)
May 27, 2002	15.44	15.52	15.35	15.35	1,011,031	+0.00(+0.00%)
May 24, 2002	15.44	15.52	15.35	15.35	1,011,031	-0.03(-0.22%)
May 23, 2002	15.46	15.52	15.25	15.39	1,800,020	-0.07(-0.47%)
May 22, 2002	15.38	15.63	15.28	15.46	3,042,708	-0.18(-1.15%)
May 21, 2002	15.70	16.04	15.48	15.64	6,273,460	-0.02(-0.14%)
May 20, 2002	15.29	15.66	15.27	15.66	5,031,945	+0.20(+1.30%)
May 17, 2002	15.70	15.86	15.30	15.46	4,262,183	-0.47(-2.95%)
May 16, 2002	16.21	16.27	16.00	15.93	2,828,168	-0.13(-0.80%)
May 15, 2002	15.88	16.12	15.80	16.06	13,106,834	+0.18(+1.13%)
May 14, 2002	15.78	16.08	15.65	15.88	3,426,768	+0.16(+1.03%)
May 13, 2002	15.58	15.78	15.58	15.72	1,539,290	+0.15(+0.99%)
May 10, 2002	15.46	15.62	15.37	15.56	1,361,094	+0.04(+0.25%)
May 09, 2002	15.54	15.59	15.31	15.52	2,161,338	-0.02(-0.14%)
May 08, 2002	15.78	15.85	15.32	15.55	2,809,411	-0.23(-1.49%)
May 07, 2002	15.77	15.85	15.63	15.78	2,336,017	+0.04(+0.27%)
May 06, 2002	15.91	16.00	15.72	15.74	1,388,292	-0.17(-1.07%)
May 03, 2002	15.72	16.00	15.70	15.91	1,967,666	+0.20(+1.25%)
May 02, 2002	15.16	15.84	15.16	15.71	2,144,221	+0.51(+3.37%)
May 01, 2002	15.42	15.44	14.93	15.20	3,348,456	-0.22(-1.41%)
Apr 30, 2002	15.42	15.44	15.03	15.42	3,175,183	-0.02(-0.14%)
Apr 29, 2002	15.18	15.44	14.98	15.44	2,029,800	+0.26(+1.69%)
Apr 26, 2002	15.18	15.31	15.01	15.18	1,974,934	+0.00(+0.00%)
Apr 25, 2002	15.40	15.40	15.01	15.18	3,875,777	-0.26(-1.66%)
Apr 24, 2002	15.38	15.58	15.35	15.44	1,686,303	+0.03(+0.22%)
Apr 23, 2002	15.33	15.58	15.29	15.40	3,158,301	+0.12(+0.75%)
Apr 22, 2002	15.46	15.60	15.29	15.29	2,395,338	-0.09(-0.61%)
Apr 19, 2002	15.61	15.63	15.37	15.38	1,093,330	-0.23(-1.45%)
Apr 18, 2002	15.91	15.91	15.30	15.61	2,562,280	-0.30(-1.88%)
Apr 17, 2002	15.55	15.97	15.46	15.91	2,349,851	+0.46(+3.01%)
Apr 16, 2002	15.89	15.91	15.36	15.44	3,564,167	-0.47(-2.97%)
Apr 15, 2002	16.12	16.12	15.74	15.92	1,243,859	-0.18(-1.14%)
Apr 12, 2002	16.42	16.44	16.08	16.10	2,735,553	-0.27(-1.67%)
Apr 11, 2002	15.95	16.55	15.92	16.37	3,088,429	+0.37(+2.32%)
Apr 10, 2002	15.78	16.01	15.67	16.00	2,976,587	+0.46(+2.94%)
Apr 09, 2002	15.87	15.87	15.49	15.55	1,557,110	-0.32(-2.02%)
Apr 08, 2002	15.65	15.87	15.45	15.87	2,120,540	+0.17(+1.09%)
Apr 05, 2002	15.46	15.93	15.42	15.70	4,014,114	+0.43(+2.79%)
Apr 04, 2002	14.71	15.35	14.69	15.27	3,275,067	+0.66(+4.53%)
Apr 03, 2002	14.55	14.74	14.55	14.61	2,089,824	+0.09(+0.59%)
Apr 02, 2002	14.56	14.63	14.52	14.52	1,656,056	-0.03(-0.18%)
Apr 01, 2002	14.59	14.59	14.33	14.55	941,628	-0.02(-0.15%)
Mar 29, 2002	14.48	14.61	14.33	14.57	1,953,598	+0.00(+0.00%)
Mar 28, 2002	14.48	14.61	14.33	14.57	1,953,598	+0.11(+0.77%)
Mar 27, 2002	14.54	14.56	14.33	14.46	2,299,440	-0.11(-0.73%)
Mar 26, 2002	14.97	14.97	14.48	14.56	2,274,117	-0.41(-2.73%)
Mar 25, 2002	15.01	15.18	14.95	14.97	2,866,856	+0.03(+0.23%)
Mar 22, 2002	14.78	15.05	14.74	14.94	4,857,031	+0.29(+1.98%)
Mar 21, 2002	14.66	14.74	14.32	14.65	1,904,125	-0.00(-0.03%)
Mar 20, 2002	14.50	14.80	14.50	14.65	2,117,257	+0.04(+0.26%)
Mar 19, 2002	14.03	14.76	13.82	14.62	5,838,520	+0.59(+4.23%)
Mar 18, 2002	14.07	14.20	13.82	14.02	1,815,495	+0.01(+0.09%)
Mar 15, 2002	13.61	14.12	13.55	14.01	3,000,034	+0.37(+2.72%)
Mar 14, 2002	13.71	13.82	13.44	13.64	2,317,963	-0.09(-0.62%)
Mar 13, 2002	13.56	13.85	13.56	13.72	2,897,337	+0.08(+0.59%)
Mar 12, 2002	13.54	13.65	13.35	13.64	2,389,007	+0.11(+0.79%)
Mar 11, 2002	13.75	13.80	13.53	13.54	2,785,964	-0.10(-0.75%)
Mar 08, 2002	13.65	13.73	13.52	13.64	2,754,779	+0.06(+0.41%)
Mar 07, 2002	13.75	13.76	13.48	13.58	2,901,792	-0.05(-0.34%)
Mar 06, 2002	13.26	13.63	13.14	13.63	3,194,878	+0.44(+3.33%)
Mar 05, 2002	13.50	13.59	13.10	13.19	1,903,421	-0.24(-1.81%)
Mar 04, 2002	13.29	13.69	13.28	13.43	2,179,392	+0.15(+1.12%)
Mar 01, 2002	13.25	13.46	13.16	13.29	1,027,913	-0.02(-0.16%)
Feb 28, 2002	13.35	13.54	13.22	13.31	2,389,007	+0.02(+0.16%)
Feb 27, 2002	13.11	13.56	13.11	13.29	1,167,891	+0.13(+1.01%)
Feb 26, 2002	12.95	13.43	12.95	13.15	2,113,037	+0.14(+1.05%)
Feb 25, 2002	12.73	13.21	12.71	13.02	3,357,131	+0.23(+1.77%)
Feb 22, 2002	12.47	12.97	12.47	12.79	3,608,951	+0.20(+1.63%)
Feb 21, 2002	12.69	12.70	12.55	12.59	2,506,007	-0.11(-0.87%)
Feb 20, 2002	12.79	12.83	12.64	12.70	2,975,649	-0.09(-0.73%)
Feb 19, 2002	12.83	12.88	12.74	12.79	1,281,140	-0.15(-1.12%)
Feb 18, 2002	13.01	13.05	12.83	12.94	1,768,367	+0.00(+0.00%)
Feb 15, 2002	13.01	13.05	12.83	12.94	1,768,367	-0.24(-1.81%)
Feb 14, 2002	13.22	13.22	12.98	13.17	3,750,336	+0.17(+1.28%)
Feb 13, 2002	13.31	13.32	12.90	13.01	2,222,300	-0.32(-2.40%)
Feb 12, 2002	13.01	13.35	12.91	13.33	5,631,483	+0.35(+2.66%)
Feb 11, 2002	12.79	13.00	12.71	12.98	2,340,472	+0.19(+1.50%)
Feb 08, 2002	12.92	12.92	12.62	12.79	3,799,809	-0.13(-1.02%)
Feb 07, 2002	13.14	13.14	12.84	12.92	2,896,164	-0.29(-2.19%)
Feb 06, 2002	13.22	13.26	13.09	13.21	5,340,507	-0.25(-1.87%)
Feb 05, 2002	13.23	13.48	13.19	13.46	4,706,971	-0.03(-0.25%)
Feb 04, 2002	13.61	13.79	13.43	13.50	3,890,080	-0.32(-2.31%)
Feb 01, 2002	13.65	13.95	13.61	13.82	5,611,319	+0.04(+0.31%)
Jan 31, 2002	13.78	13.93	13.58	13.78	9,536,804	-0.55(-3.87%)
Jan 30, 2002	14.42	14.69	14.20	14.33	6,748,026	-0.17(-1.18%)
Jan 29, 2002	14.67	14.76	14.28	14.50	4,480,239	-0.41(-2.72%)
Jan 28, 2002	14.94	15.25	14.86	14.91	4,172,146	-0.03(-0.20%)
Jan 25, 2002	14.50	15.08	14.50	14.94	3,748,929	+0.35(+2.40%)
Jan 24, 2002	14.50	14.71	14.45	14.59	3,134,151	+0.09(+0.59%)
Jan 23, 2002	14.50	14.63	14.39	14.50	1,625,575	+0.00(+0.00%)
Jan 22, 2002	14.61	14.65	14.38	14.50	1,919,131	-0.16(-1.11%)
Jan 21, 2002	14.89	14.96	14.29	14.66	4,400,988	+0.00(+0.00%)
Jan 18, 2002	14.89	14.96	14.29	14.66	4,383,403	-0.23(-1.55%)
Jan 17, 2002	14.80	14.90	14.48	14.89	3,200,271	+0.43(+2.95%)
Jan 16, 2002	14.22	14.71	14.22	14.47	3,512,350	+0.31(+2.17%)
Jan 15, 2002	14.06	14.39	14.06	14.16	2,028,862	+0.11(+0.76%)
Jan 14, 2002	14.10	14.12	13.99	14.05	3,274,363	-0.05(-0.33%)
Jan 11, 2002	14.16	14.33	13.97	14.10	3,284,680	+0.03(+0.18%)
Jan 10, 2002	14.16	14.18	14.04	14.07	3,994,419	+0.40(+2.93%)

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.