Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.58	15.02	14.55	14.80	579,357	+0.00(+0.02%)
Sep 27, 2002	14.92	15.00	14.67	14.80	209,654	-0.21(-1.37%)
Sep 26, 2002	14.74	15.06	14.74	15.00	806,170	+0.40(+2.74%)
Sep 25, 2002	14.23	14.68	14.16	14.60	1,094,445	+0.37(+2.61%)
Sep 24, 2002	14.42	14.42	14.06	14.23	594,956	-0.39(-2.65%)
Sep 23, 2002	14.71	14.89	14.35	14.62	92,347	-0.27(-1.83%)
Sep 20, 2002	15.07	15.07	14.66	14.89	631,770	-0.27(-1.76%)
Sep 19, 2002	15.29	15.50	15.14	15.15	303,873	-0.25(-1.60%)
Sep 18, 2002	14.97	15.64	14.86	15.40	93,595	+0.39(+2.61%)
Sep 17, 2002	15.72	15.72	14.95	15.01	313,857	-0.79(-5.01%)
Sep 16, 2002	15.42	15.80	15.31	15.80	184,071	+0.18(+1.13%)
Sep 13, 2002	15.34	15.74	15.34	15.63	245,844	-0.02(-0.14%)
Sep 12, 2002	15.92	15.95	15.55	15.65	738,157	-0.46(-2.88%)
Sep 11, 2002	16.25	16.25	15.91	16.11	177,519	+0.15(+0.96%)
Sep 10, 2002	16.30	16.30	15.91	15.96	124,794	-0.42(-2.54%)
Sep 09, 2002	16.30	16.44	16.03	16.38	65,828	-0.07(-0.41%)
Sep 06, 2002	16.39	16.51	16.32	16.44	49,293	+0.06(+0.39%)
Sep 05, 2002	16.43	16.54	16.28	16.38	193,742	-0.05(-0.33%)
Sep 04, 2002	16.41	16.52	16.14	16.43	134,465	-0.08(-0.49%)
Sep 03, 2002	16.75	16.75	16.42	16.51	96,715	-0.57(-3.32%)
Aug 30, 2002	17.03	17.24	16.89	17.08	813,658	-0.04(-0.24%)
Aug 29, 2002	17.23	17.23	17.01	17.12	246,780	-0.26(-1.49%)
Aug 28, 2002	17.26	17.43	17.20	17.38	143,513	+0.03(+0.15%)
Aug 27, 2002	17.85	17.85	17.36	17.36	451,754	-0.30(-1.72%)
Aug 26, 2002	17.59	17.66	17.41	17.66	102,643	+0.27(+1.57%)
Aug 23, 2002	17.61	17.66	17.31	17.39	104,203	-0.33(-1.88%)
Aug 22, 2002	17.48	17.74	17.47	17.72	98,587	+0.33(+1.88%)
Aug 21, 2002	17.12	17.39	16.86	17.39	203,102	+0.46(+2.69%)
Aug 20, 2002	16.83	17.01	16.65	16.94	62,709	+0.29(+1.73%)
Aug 16, 2002	16.83	16.83	16.53	16.65	77,684	-0.24(-1.40%)
Aug 15, 2002	17.05	17.10	16.80	16.89	742,213	-0.06(-0.38%)
Aug 14, 2002	16.52	16.95	16.32	16.95	433,659	+0.51(+3.10%)
Aug 13, 2002	16.83	16.83	16.41	16.44	299,818	-0.43(-2.56%)
Aug 12, 2002	16.38	16.94	16.38	16.88	167,848	+0.55(+3.36%)
Aug 07, 2002	16.39	16.39	16.05	16.33	989,305	+0.18(+1.13%)
Aug 06, 2002	16.09	16.26	15.99	16.14	81,428	+0.56(+3.58%)
Aug 05, 2002	15.82	16.06	15.58	15.59	125,730	-0.23(-1.46%)
Aug 02, 2002	16.04	16.17	15.64	15.82	67,700	-0.27(-1.69%)
Aug 01, 2002	16.48	16.57	15.77	16.09	270,179	-0.33(-2.01%)
Jul 31, 2002	16.27	16.62	15.90	16.42	221,509	+0.15(+0.91%)
Jul 30, 2002	15.23	16.28	15.23	16.27	708,519	+1.11(+7.34%)
Jul 29, 2002	15.26	15.32	14.88	15.16	124,482	+0.20(+1.31%)
Jul 26, 2002	15.10	15.16	14.78	14.97	161,608	-0.04(-0.30%)
Jul 25, 2002	14.81	15.32	14.74	15.01	833,001	+0.37(+2.54%)
Jul 24, 2002	13.09	14.65	13.08	14.64	857,648	+1.09(+8.04%)
Jul 23, 2002	14.46	14.66	13.46	13.55	385,614	-1.16(-7.89%)
Jul 22, 2002	14.82	14.97	14.22	14.71	113,562	-0.14(-0.95%)
Jul 19, 2002	15.23	15.26	14.71	14.85	125,106	-1.12(-7.02%)
Jul 17, 2002	16.46	16.60	15.93	15.97	129,473	-0.52(-3.15%)
Jul 12, 2002	16.67	16.71	16.30	16.49	383,742	-0.53(-3.11%)
Jul 11, 2002	16.44	17.08	16.39	17.02	1,221,111	+0.42(+2.53%)
Jul 10, 2002	17.37	17.37	16.51	16.60	1,248,877	-0.85(-4.85%)
Jul 09, 2002	17.95	17.98	17.45	17.45	385,302	-0.50(-2.79%)
Jul 08, 2002	18.16	18.19	17.90	17.95	62,085	-0.16(-0.90%)
Jul 05, 2002	18.04	18.11	17.95	18.11	344,119	+0.19(+1.07%)
Jul 04, 2002	18.15	18.22	17.90	17.92	34,006	+0.00(+0.00%)
Jul 03, 2002	18.15	18.22	17.90	17.92	34,006	-0.13(-0.75%)
Jul 02, 2002	18.38	18.45	18.02	18.05	222,757	-0.44(-2.39%)
Jul 01, 2002	18.77	18.86	18.49	18.49	60,837	-0.39(-2.09%)
Jun 28, 2002	18.56	18.89	18.51	18.89	65,204	+0.44(+2.38%)
Jun 27, 2002	18.62	18.62	18.21	18.45	76,436	-0.04(-0.21%)
Jun 26, 2002	18.17	18.51	18.17	18.49	488,569	-0.12(-0.64%)
Jun 25, 2002	18.73	18.88	18.51	18.61	260,507	-0.42(-2.21%)
Jun 21, 2002	18.85	19.03	18.79	19.03	48,357	+0.04(+0.24%)
Jun 20, 2002	19.20	19.29	18.94	18.98	60,525	-0.19(-0.97%)
Jun 19, 2002	19.39	19.62	19.15	19.17	285,466	-0.19(-0.99%)
Jun 18, 2002	19.38	19.49	19.30	19.36	98,587	+0.16(+0.82%)
Jun 17, 2002	18.99	19.20	18.91	19.20	56,469	+0.23(+1.23%)
Jun 14, 2002	18.86	19.01	18.67	18.97	286,090	-0.11(-0.57%)
Jun 12, 2002	19.06	19.17	18.89	19.08	52,101	+0.08(+0.42%)
Jun 11, 2002	19.08	19.23	18.90	19.00	94,531	-0.10(-0.54%)
Jun 10, 2002	18.90	19.14	18.90	19.10	3,057,457	+0.07(+0.39%)
Jun 07, 2002	18.80	19.08	18.78	19.03	272,987	+0.08(+0.44%)
Jun 06, 2002	19.48	19.48	18.94	18.94	1,475,691	-0.43(-2.22%)
Jun 05, 2002	19.60	19.60	19.32	19.37	422,116	-0.64(-3.22%)
May 31, 2002	20.02	20.14	19.90	20.02	134,465	-0.50(-2.42%)
May 28, 2002	20.60	20.63	20.40	20.51	63,333	-0.07(-0.36%)
May 27, 2002	20.71	20.74	20.43	20.59	69,572	+0.00(+0.00%)
May 24, 2002	20.71	20.74	20.43	20.59	69,572	-0.05(-0.26%)
May 23, 2002	20.56	20.66	20.50	20.64	74,252	+0.21(+1.04%)
May 22, 2002	20.07	20.45	20.07	20.43	363,775	+0.43(+2.15%)
May 21, 2002	19.95	20.17	19.90	20.00	180,951	+0.12(+0.61%)
May 20, 2002	19.55	19.95	19.55	19.88	42,118	+0.27(+1.36%)
May 17, 2002	19.68	19.76	19.24	19.61	347,551	-0.11(-0.54%)
May 16, 2002	20.10	20.10	19.71	19.72	549,094	-0.43(-2.15%)
May 15, 2002	20.29	20.43	20.15	20.15	54,909	-0.28(-1.36%)
May 14, 2002	20.26	20.43	20.24	20.43	177,207	+0.17(+0.85%)
May 13, 2002	20.24	20.33	20.08	20.26	889,158	-0.15(-0.72%)
May 10, 2002	20.71	20.71	20.30	20.40	142,889	-0.23(-1.13%)
May 09, 2002	20.73	20.98	20.64	20.64	33,382	-0.28(-1.32%)
May 08, 2002	20.67	20.91	20.50	20.91	144,137	+0.11(+0.54%)
May 07, 2002	20.99	20.99	20.74	20.80	146,009	-0.27(-1.29%)
May 06, 2002	21.09	21.09	21.07	21.07	135,713	+0.04(+0.20%)
May 03, 2002	21.12	21.12	20.92	21.03	244,284	+0.01(+0.06%)
May 02, 2002	20.96	21.02	20.85	21.02	170,656	-0.02(-0.09%)
May 01, 2002	21.08	21.08	20.90	21.04	70,820	+0.03(+0.14%)
Apr 30, 2002	20.96	21.13	20.96	21.01	154,744	+0.21(+0.99%)
Apr 29, 2002	20.88	20.94	20.73	20.81	43,677	-0.09(-0.44%)
Apr 26, 2002	21.17	21.17	20.78	20.90	238,980	-0.22(-1.03%)
Apr 25, 2002	21.27	21.29	21.03	21.12	125,106	-0.26(-1.21%)
Apr 24, 2002	21.57	21.68	21.38	21.38	59,901	-0.24(-1.11%)
Apr 23, 2002	21.54	21.74	21.47	21.62	314,481	+0.15(+0.70%)
Apr 22, 2002	21.38	21.52	21.38	21.47	102,955	+0.03(+0.12%)
Apr 19, 2002	21.40	21.44	21.22	21.44	38,062	+0.06(+0.28%)
Apr 18, 2002	21.30	21.38	21.15	21.38	184,071	+0.12(+0.59%)
Apr 17, 2002	21.05	21.31	21.05	21.25	311,985	+0.18(+0.87%)
Apr 16, 2002	20.87	21.07	20.87	21.07	228,997	+0.35(+1.70%)
Apr 15, 2002	20.99	20.99	20.72	20.72	95,467	-0.25(-1.18%)
Apr 12, 2002	20.99	21.02	20.80	20.97	94,219	-0.09(-0.41%)
Apr 11, 2002	21.27	21.29	20.97	21.05	62,085	-0.29(-1.37%)
Apr 10, 2002	20.98	21.34	20.98	21.34	113,562	+0.33(+1.56%)
Apr 09, 2002	21.19	21.20	20.94	21.02	93,595	-0.07(-0.33%)
Apr 08, 2002	20.90	21.15	20.89	21.09	88,915	+0.09(+0.41%)
Apr 05, 2002	21.17	21.27	21.00	21.00	59,277	-0.15(-0.73%)
Apr 04, 2002	20.98	21.24	20.98	21.15	93,283	+0.14(+0.69%)
Apr 03, 2002	21.09	21.11	20.96	21.01	132,281	-0.21(-1.01%)
Apr 02, 2002	21.11	21.23	21.03	21.23	51,477	+0.13(+0.64%)
Apr 01, 2002	21.15	21.13	20.95	21.09	122,610	-0.14(-0.68%)
Mar 29, 2002	21.23	21.40	21.15	21.23	257,388	+0.00(+0.00%)
Mar 28, 2002	21.23	21.40	21.15	21.23	257,388	+0.06(+0.27%)
Mar 27, 2002	20.95	21.20	20.88	21.18	305,433	+0.30(+1.43%)
Mar 26, 2002	21.08	21.08	20.79	20.88	149,441	-0.15(-0.70%)
Mar 25, 2002	21.03	21.19	20.84	21.03	163,792	-0.10(-0.47%)
Mar 22, 2002	21.11	21.26	21.04	21.13	144,137	+0.06(+0.30%)
Mar 21, 2002	20.63	21.11	20.57	21.06	102,643	+0.42(+2.05%)
Mar 20, 2002	20.56	20.74	20.39	20.64	115,434	-0.04(-0.17%)
Mar 19, 2002	20.64	20.75	20.63	20.67	62,085	+0.08(+0.37%)
Mar 18, 2002	20.35	20.61	20.23	20.60	99,211	+0.20(+0.97%)
Mar 15, 2002	20.35	20.51	20.35	20.40	39,622	+0.05(+0.25%)
Mar 14, 2002	20.40	20.43	20.27	20.35	151,936	-0.00(-0.02%)
Mar 13, 2002	20.40	20.44	20.29	20.35	79,244	-0.12(-0.58%)
Mar 12, 2002	20.45	20.58	20.37	20.47	209,654	-0.18(-0.85%)
Mar 11, 2002	20.53	20.72	20.35	20.65	78,308	+0.08(+0.39%)
Mar 08, 2002	20.74	20.75	20.48	20.57	102,019	-0.25(-1.22%)
Mar 07, 2002	20.85	20.87	20.63	20.82	298,882	+0.12(+0.56%)
Mar 06, 2002	20.43	20.73	20.26	20.70	251,772	+0.30(+1.46%)
Mar 05, 2002	20.16	20.40	20.07	20.40	460,178	+0.29(+1.47%)
Mar 04, 2002	19.86	20.11	19.81	20.11	821,769	+0.37(+1.87%)
Mar 01, 2002	19.52	19.74	19.41	19.74	46,485	+0.27(+1.38%)
Feb 28, 2002	19.50	19.52	19.43	19.47	159,736	+0.00(+0.00%)
Feb 27, 2002	19.38	19.55	19.31	19.47	103,579	+0.21(+1.08%)
Feb 26, 2002	19.18	19.35	19.15	19.26	433,035	+0.13(+0.67%)
Feb 25, 2002	19.22	19.22	19.04	19.14	952,179	-0.07(-0.37%)
Feb 22, 2002	18.94	19.21	18.86	19.21	42,742	+0.17(+0.89%)
Feb 21, 2002	19.12	19.18	18.91	19.04	233,989	-0.12(-0.60%)
Feb 20, 2002	19.09	19.15	18.78	19.15	263,003	+0.00(+0.00%)
Feb 19, 2002	19.30	19.36	19.15	19.15	70,508	-0.21(-1.08%)
Feb 18, 2002	19.58	19.58	19.26	19.36	66,764	+0.00(+0.00%)
Feb 15, 2002	19.58	19.58	19.26	19.36	66,764	-0.19(-0.97%)
Feb 14, 2002	19.63	19.63	19.52	19.55	67,700	-0.09(-0.46%)
Feb 13, 2002	19.58	19.71	19.47	19.64	172,527	+0.07(+0.36%)
Feb 12, 2002	19.44	19.67	19.40	19.57	556,894	+0.13(+0.68%)
Feb 11, 2002	19.18	19.48	19.04	19.44	440,211	+0.19(+0.98%)
Feb 08, 2002	19.14	19.25	19.09	19.25	56,157	+0.03(+0.17%)
Feb 07, 2002	19.09	19.30	19.08	19.22	157,864	+0.13(+0.67%)
Feb 06, 2002	19.36	19.37	18.99	19.09	95,467	-0.27(-1.39%)
Feb 05, 2002	19.39	19.47	19.23	19.36	69,572	-0.20(-1.00%)
Feb 04, 2002	19.68	19.74	19.49	19.55	25,270	-0.29(-1.44%)
Feb 01, 2002	19.62	19.84	19.57	19.84	119,802	+0.14(+0.72%)
Jan 31, 2002	19.41	19.70	19.36	19.70	437,091	+0.21(+1.09%)
Jan 30, 2002	19.36	19.52	19.07	19.48	355,663	+0.00(+0.02%)
Jan 29, 2002	19.84	19.87	19.35	19.48	253,020	-0.29(-1.48%)
Jan 28, 2002	19.76	19.88	19.75	19.77	119,490	-0.08(-0.42%)
Jan 25, 2002	19.71	19.88	19.68	19.86	292,954	+0.03(+0.16%)
Jan 24, 2002	19.78	20.00	19.78	19.82	589,028	-0.06(-0.32%)
Jan 23, 2002	19.72	19.89	19.61	19.89	1,261,357	+0.06(+0.32%)
Jan 22, 2002	19.91	20.01	19.72	19.82	200,606	-0.26(-1.28%)
Jan 21, 2002	20.10	20.11	19.96	20.08	94,219	+0.00(+0.00%)
Jan 18, 2002	20.10	20.11	19.96	20.08	94,219	-0.05(-0.24%)
Jan 17, 2002	20.18	20.25	19.97	20.13	392,165	-0.27(-1.34%)
Jan 16, 2002	20.32	20.47	20.24	20.40	183,135	+0.05(+0.25%)
Jan 15, 2002	20.31	20.48	20.23	20.35	369,078	+0.06(+0.32%)
Jan 14, 2002	20.03	20.36	20.03	20.29	159,736	+0.10(+0.49%)
Jan 11, 2002	20.37	20.37	20.12	20.19	231,493	-0.10(-0.49%)
Jan 10, 2002	20.24	20.37	20.16	20.29	167,224	-0.22(-1.06%)

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.