Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.27	12.80	11.89	12.29	313,423	+0.05(+0.39%)
Jul 30, 2002	11.35	12.24	11.24	12.24	445,489	+0.92(+8.14%)
Jul 29, 2002	11.32	11.44	11.07	11.32	192,630	+0.18(+1.60%)
Jul 26, 2002	11.51	11.51	11.00	11.15	234,352	-0.15(-1.32%)
Jul 25, 2002	11.00	11.49	10.71	11.29	454,573	+0.33(+2.98%)
Jul 24, 2002	9.748	10.97	9.748	10.97	640,811	+0.90(+8.91%)
Jul 23, 2002	11.04	11.15	9.909	10.07	467,191	-0.85(-7.78%)
Jul 22, 2002	11.35	11.35	10.74	10.92	174,629	-0.27(-2.44%)
Jul 19, 2002	11.68	11.68	11.10	11.19	288,693	-0.95(-7.83%)
Jul 17, 2002	12.66	12.66	12.14	12.14	95,389	-0.41(-3.27%)
Jul 12, 2002	12.70	12.74	12.42	12.55	109,185	-0.49(-3.74%)
Jul 11, 2002	12.42	13.04	12.39	13.04	106,493	+0.44(+3.49%)
Jul 10, 2002	13.27	13.27	12.58	12.60	162,852	-0.75(-5.65%)
Jul 09, 2002	13.71	13.74	13.33	13.36	133,747	-0.36(-2.64%)
Jul 08, 2002	13.85	13.94	13.71	13.72	44,414	-0.18(-1.28%)
Jul 05, 2002	13.74	13.90	13.66	13.90	56,695	+0.16(+1.17%)
Jul 04, 2002	13.84	13.88	13.67	13.74	168,236	+0.00(+0.00%)
Jul 03, 2002	13.84	13.88	13.67	13.74	54,508	-0.08(-0.60%)
Jul 02, 2002	14.05	14.12	13.74	13.82	70,322	-0.30(-2.11%)
Jul 01, 2002	14.49	14.49	14.12	14.12	74,696	-0.30(-2.06%)
Jun 28, 2002	14.19	14.41	14.12	14.41	50,807	+0.29(+2.06%)
Jun 27, 2002	14.17	14.27	13.87	14.12	76,042	-0.01(-0.08%)
Jun 26, 2002	13.94	14.21	13.94	14.13	51,480	-0.15(-1.04%)
Jun 25, 2002	14.38	14.49	14.25	14.28	236,371	-0.34(-2.32%)
Jun 21, 2002	14.56	14.62	14.41	14.62	104,138	-0.09(-0.61%)
Jun 20, 2002	14.88	14.88	14.63	14.71	65,443	-0.18(-1.20%)
Jun 19, 2002	15.34	15.34	14.84	14.89	96,399	-0.42(-2.76%)
Jun 18, 2002	15.24	15.35	15.16	15.31	52,153	+0.11(+0.74%)
Jun 17, 2002	15.00	15.20	15.00	15.20	78,398	+0.33(+2.24%)
Jun 14, 2002	14.70	14.91	14.63	14.87	48,956	-0.21(-1.38%)
Jun 12, 2002	14.89	15.08	14.81	15.07	38,862	+0.30(+2.05%)
Jun 11, 2002	15.10	15.16	14.77	14.77	26,413	-0.25(-1.66%)
Jun 10, 2002	14.97	15.16	14.87	15.02	79,575	+0.05(+0.36%)
Jun 07, 2002	14.78	15.03	14.77	14.97	94,380	+0.17(+1.17%)
Jun 06, 2002	15.26	15.26	14.79	14.79	792,560	-0.45(-2.93%)
Jun 05, 2002	15.30	15.44	15.16	15.24	45,760	-0.36(-2.32%)
May 31, 2002	15.63	15.81	15.60	15.60	1,102,282	-0.53(-3.31%)
May 28, 2002	15.99	16.14	15.97	16.14	35,161	+0.11(+0.70%)
May 27, 2002	16.14	16.20	16.03	16.03	131,560	+0.00(+0.00%)
May 24, 2002	16.14	16.20	16.03	16.03	131,560	-0.17(-1.03%)
May 23, 2002	15.83	16.20	15.83	16.19	60,060	+0.29(+1.79%)
May 22, 2002	15.70	15.91	15.67	15.91	180,180	+0.28(+1.79%)
May 21, 2002	15.56	15.79	15.51	15.63	91,520	+0.11(+0.73%)
May 20, 2002	15.45	15.54	15.37	15.51	54,172	+0.08(+0.54%)
May 17, 2002	15.47	15.53	15.25	15.43	76,715	-0.15(-0.95%)
May 16, 2002	15.64	15.70	15.53	15.58	23,216	+0.06(+0.38%)
May 15, 2002	15.59	15.67	15.51	15.52	96,567	-0.08(-0.53%)
May 14, 2002	15.48	15.61	15.45	15.60	116,082	+0.23(+1.51%)
May 13, 2002	15.16	15.42	15.07	15.37	298,114	+0.18(+1.21%)
May 10, 2002	15.56	15.58	15.18	15.19	400,233	-0.36(-2.29%)
May 09, 2002	15.59	15.78	15.54	15.54	295,590	-0.13(-0.83%)
May 08, 2002	15.49	15.73	15.47	15.67	58,041	+0.22(+1.42%)
May 07, 2002	15.51	15.57	15.42	15.45	48,788	-0.15(-0.99%)
May 06, 2002	15.75	15.78	15.60	15.61	124,158	-0.08(-0.53%)
May 03, 2002	15.85	15.85	15.64	15.69	42,227	-0.09(-0.57%)
May 02, 2002	15.91	15.91	15.72	15.78	19,683	-0.10(-0.64%)
May 01, 2002	15.64	15.92	15.52	15.88	76,210	+0.15(+0.94%)
Apr 30, 2002	15.54	15.75	15.48	15.73	75,369	+0.33(+2.12%)
Apr 29, 2002	15.69	15.69	15.41	15.41	381,727	-0.23(-1.48%)
Apr 26, 2002	15.77	15.84	15.10	15.64	37,516	-0.26(-1.61%)
Apr 25, 2002	15.76	16.00	15.76	15.89	62,247	-0.11(-0.67%)
Apr 24, 2002	15.87	16.15	15.87	16.00	83,445	+0.04(+0.26%)
Apr 23, 2002	15.93	16.19	15.93	15.96	201,883	+0.08(+0.49%)
Apr 22, 2002	15.94	15.96	15.87	15.88	31,796	-0.24(-1.51%)
Apr 19, 2002	16.14	16.14	16.02	16.13	80,248	-0.14(-0.88%)
Apr 18, 2002	16.32	16.32	15.99	16.27	171,937	-0.04(-0.26%)
Apr 17, 2002	16.35	16.41	16.26	16.31	69,817	+0.08(+0.51%)
Apr 16, 2002	16.02	16.26	15.98	16.23	91,183	+0.39(+2.44%)
Apr 15, 2002	15.97	15.97	15.82	15.84	171,264	-0.25(-1.55%)
Apr 12, 2002	15.99	16.09	15.84	16.09	33,478	+0.11(+0.67%)
Apr 11, 2002	16.31	16.31	15.96	15.98	441,787	-0.49(-2.99%)
Apr 10, 2002	16.16	16.48	16.16	16.48	42,227	+0.34(+2.10%)
Apr 09, 2002	16.58	16.58	16.14	16.14	616,921	-0.35(-2.13%)
Apr 08, 2002	16.58	16.58	16.36	16.49	86,641	-0.12(-0.72%)
Apr 05, 2002	16.79	16.79	16.52	16.61	20,861	-0.09(-0.53%)
Apr 04, 2002	16.64	16.76	16.59	16.70	40,376	+0.02(+0.14%)
Apr 03, 2002	16.61	16.70	16.52	16.67	201,883	+0.00(+0.00%)
Apr 02, 2002	16.44	16.67	16.44	16.67	60,228	+0.10(+0.57%)
Apr 01, 2002	16.58	16.60	16.46	16.58	61,069	-0.17(-1.03%)
Mar 29, 2002	16.79	16.86	16.63	16.75	56,359	+0.00(+0.00%)
Mar 28, 2002	16.79	16.86	16.63	16.75	56,359	+0.15(+0.90%)
Mar 27, 2002	16.61	16.73	16.49	16.60	384,419	+0.04(+0.25%)
Mar 26, 2002	16.70	16.71	16.49	16.56	71,836	-0.09(-0.54%)
Mar 25, 2002	16.63	16.72	16.52	16.65	92,025	+0.02(+0.14%)
Mar 22, 2002	16.82	16.86	16.63	16.63	200,369	-0.20(-1.17%)
Mar 21, 2002	16.76	16.82	16.68	16.82	46,264	+0.18(+1.07%)
Mar 20, 2002	16.73	16.78	16.55	16.64	42,563	-0.10(-0.60%)
Mar 19, 2002	16.76	16.76	16.58	16.74	81,089	+0.08(+0.46%)
Mar 18, 2002	16.41	16.69	16.41	16.67	117,260	+0.08(+0.47%)
Mar 15, 2002	16.52	16.67	16.52	16.59	36,170	+0.01(+0.04%)
Mar 14, 2002	16.75	16.76	16.55	16.58	94,548	-0.06(-0.36%)
Mar 13, 2002	16.70	16.75	16.62	16.64	31,291	+0.00(+0.00%)
Mar 12, 2002	16.70	16.76	16.60	16.64	78,398	-0.17(-1.03%)
Mar 11, 2002	16.70	16.82	16.62	16.82	127,522	+0.05(+0.32%)
Mar 08, 2002	16.82	16.96	16.64	16.76	107,502	-0.05(-0.28%)
Mar 07, 2002	16.94	16.94	16.67	16.81	94,212	-0.10(-0.60%)
Mar 06, 2002	16.61	16.91	16.58	16.91	440,778	+0.35(+2.12%)
Mar 05, 2002	16.58	16.63	16.46	16.56	149,057	-0.01(-0.07%)
Mar 04, 2002	16.49	16.57	16.37	16.57	168,909	+0.20(+1.20%)
Mar 01, 2002	16.20	16.38	16.17	16.38	429,170	+0.34(+2.15%)
Feb 28, 2002	16.11	16.22	16.03	16.03	42,900	+0.03(+0.19%)
Feb 27, 2002	16.03	16.17	15.97	16.00	92,025	+0.11(+0.67%)
Feb 26, 2002	16.05	16.05	15.86	15.89	751,005	-0.02(-0.11%)
Feb 25, 2002	15.82	15.94	15.69	15.91	54,508	+0.18(+1.13%)
Feb 22, 2002	15.54	15.76	15.36	15.73	57,368	+0.21(+1.38%)
Feb 21, 2002	15.69	15.81	15.42	15.52	86,136	-0.31(-1.99%)
Feb 20, 2002	15.76	15.83	15.45	15.83	39,199	+0.20(+1.25%)
Feb 19, 2002	15.81	15.91	15.64	15.64	83,949	-0.27(-1.72%)
Feb 18, 2002	16.04	16.04	15.84	15.91	110,531	+0.00(+0.00%)
Feb 15, 2002	16.04	16.04	15.84	15.91	110,531	-0.03(-0.19%)
Feb 14, 2002	15.82	16.04	15.82	15.94	139,299	+0.04(+0.22%)
Feb 13, 2002	15.87	16.02	15.84	15.91	78,229	+0.10(+0.60%)
Feb 12, 2002	15.78	15.95	15.74	15.81	179,844	+0.00(+0.00%)
Feb 11, 2002	15.75	15.81	15.57	15.81	106,829	+0.11(+0.68%)
Feb 08, 2002	15.51	15.74	15.51	15.70	90,511	+0.08(+0.53%)
Feb 07, 2002	15.35	15.71	15.35	15.62	167,731	+0.22(+1.43%)
Feb 06, 2002	15.69	15.75	15.32	15.40	207,098	-0.31(-2.00%)
Feb 05, 2002	15.81	15.92	15.63	15.72	24,898	-0.21(-1.34%)
Feb 04, 2002	16.20	16.20	15.85	15.93	31,628	-0.17(-1.03%)
Feb 01, 2002	16.20	16.25	16.08	16.10	28,936	+0.04(+0.22%)
Jan 31, 2002	15.84	16.10	15.84	16.06	133,579	+0.11(+0.67%)
Jan 30, 2002	15.87	15.95	15.62	15.95	83,276	-0.02(-0.11%)
Jan 29, 2002	16.30	16.31	15.93	15.97	46,601	-0.21(-1.29%)
Jan 28, 2002	16.17	16.22	16.11	16.18	23,553	+0.00(+0.00%)
Jan 25, 2002	16.23	16.23	16.11	16.18	365,408	-0.10(-0.62%)
Jan 24, 2002	16.35	16.43	16.17	16.28	106,998	-0.04(-0.22%)
Jan 23, 2002	16.11	16.38	16.11	16.32	216,856	+0.24(+1.48%)
Jan 22, 2002	16.35	16.35	16.08	16.08	132,233	-0.36(-2.17%)
Jan 21, 2002	16.35	16.49	16.32	16.44	57,368	+0.00(+0.00%)
Jan 18, 2002	16.35	16.49	16.32	16.44	57,368	-0.03(-0.18%)
Jan 17, 2002	16.58	16.61	16.39	16.46	73,519	-0.17(-1.00%)
Jan 16, 2002	16.70	16.74	16.61	16.63	67,294	-0.07(-0.43%)
Jan 15, 2002	16.86	16.86	16.60	16.70	145,692	+0.01(+0.04%)
Jan 14, 2002	16.46	16.78	16.46	16.70	71,332	+0.15(+0.93%)
Jan 11, 2002	16.82	16.82	16.54	16.54	442,292	-0.16(-0.96%)
Jan 10, 2002	16.46	16.74	16.44	16.70	59,050	+0.04(+0.25%)

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.