Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	16.24	16.44	16.18	16.28	8,830,635	+0.14(+0.84%)
Oct 30, 2002	15.58	16.17	15.58	16.15	15,533,256	+0.57(+3.67%)
Oct 29, 2002	15.65	15.71	15.35	15.57	25,150,768	-1.13(-6.77%)
Oct 28, 2002	16.90	16.90	16.54	16.70	6,007,373	-0.28(-1.67%)
Oct 25, 2002	16.80	17.00	16.73	16.99	4,980,796	+0.14(+0.83%)
Oct 24, 2002	17.00	17.09	16.85	16.85	7,210,831	-0.07(-0.40%)
Oct 23, 2002	16.94	16.94	16.47	16.92	8,824,495	-0.02(-0.10%)
Oct 22, 2002	16.96	17.00	16.71	16.93	7,972,439	-0.87(-4.88%)
Oct 21, 2002	17.74	17.85	17.64	17.80	5,168,541	-0.13(-0.73%)
Oct 18, 2002	17.89	18.10	17.77	17.93	4,964,738	+0.00(+0.00%)
Oct 17, 2002	18.27	18.27	17.78	17.93	5,994,856	+0.44(+2.54%)
Oct 16, 2002	17.51	17.72	17.47	17.49	5,864,261	-0.25(-1.38%)
Oct 15, 2002	17.57	17.78	17.41	17.73	8,478,997	+0.83(+4.88%)
Oct 14, 2002	16.85	17.05	16.62	16.91	4,142,910	-0.04(-0.25%)
Oct 11, 2002	16.79	16.98	16.68	16.95	7,789,889	+0.46(+2.80%)
Oct 10, 2002	15.93	16.49	15.92	16.49	8,784,584	+0.57(+3.56%)
Oct 09, 2002	16.90	16.90	15.88	15.92	9,431,183	-0.51(-3.09%)
Oct 08, 2002	16.87	16.90	16.09	16.43	8,487,026	-0.34(-2.02%)
Oct 07, 2002	16.79	16.97	16.65	16.77	5,608,975	-0.09(-0.53%)
Oct 04, 2002	17.11	17.11	16.64	16.86	6,688,215	-0.26(-1.53%)
Oct 03, 2002	17.34	18.00	17.06	17.12	8,686,107	-0.22(-1.25%)
Oct 02, 2002	17.02	17.87	17.00	17.34	9,040,579	-0.40(-2.27%)
Oct 01, 2002	17.29	17.78	17.21	17.74	6,755,756	+0.84(+4.99%)
Sep 30, 2002	17.11	17.12	16.57	16.90	6,876,904	-0.61(-3.46%)
Sep 27, 2002	17.62	18.03	17.38	17.50	5,642,746	-0.03(-0.17%)
Sep 26, 2002	17.15	17.62	17.11	17.53	5,274,812	+0.69(+4.10%)
Sep 25, 2002	17.02	17.04	16.39	16.84	7,339,773	+0.05(+0.30%)
Sep 24, 2002	16.84	17.06	16.68	16.79	7,685,507	-0.52(-2.99%)
Sep 23, 2002	17.32	17.54	17.11	17.31	6,018,000	+0.02(+0.12%)
Sep 20, 2002	17.45	17.47	17.19	17.29	5,608,030	+0.35(+2.05%)
Sep 19, 2002	17.42	17.42	16.93	16.94	10,777,281	-0.48(-2.77%)
Sep 18, 2002	17.47	17.59	17.17	17.42	9,074,586	-0.39(-2.19%)
Sep 17, 2002	18.46	18.46	17.70	17.81	7,028,281	-0.64(-3.49%)
Sep 16, 2002	18.31	18.52	18.27	18.45	2,711,323	+0.14(+0.76%)
Sep 13, 2002	18.12	18.37	17.99	18.31	5,389,112	+0.02(+0.09%)
Sep 12, 2002	18.67	18.70	18.23	18.30	5,122,018	-0.44(-2.35%)
Sep 11, 2002	19.21	19.22	18.70	18.74	2,500,907	-0.03(-0.18%)
Sep 10, 2002	18.93	19.03	18.66	18.77	4,039,945	+0.15(+0.82%)
Sep 09, 2002	18.56	18.65	18.36	18.62	4,901,447	+0.07(+0.39%)
Sep 06, 2002	18.70	18.80	18.36	18.55	7,168,323	+0.32(+1.74%)
Sep 05, 2002	17.87	18.25	17.74	18.23	9,644,434	-0.11(-0.58%)
Sep 04, 2002	18.55	18.72	17.49	18.34	16,025,644	-0.21(-1.14%)
Sep 03, 2002	19.08	19.11	18.52	18.55	7,670,630	-1.27(-6.41%)
Aug 30, 2002	19.48	19.93	19.46	19.82	5,339,992	-0.04(-0.21%)
Aug 29, 2002	19.73	19.86	19.53	19.86	8,295,030	+0.11(+0.56%)
Aug 28, 2002	20.43	20.49	19.67	19.75	7,598,365	-1.02(-4.91%)
Aug 27, 2002	21.00	21.11	20.69	20.77	7,252,159	+0.17(+0.84%)
Aug 26, 2002	20.30	20.60	20.16	20.60	2,501,852	+0.30(+1.46%)
Aug 23, 2002	20.69	20.73	20.23	20.30	3,183,166	-0.59(-2.82%)
Aug 22, 2002	20.54	20.89	20.50	20.89	4,864,371	+0.28(+1.38%)
Aug 21, 2002	20.56	20.66	20.22	20.60	5,620,783	+0.28(+1.38%)
Aug 20, 2002	20.71	20.71	20.24	20.33	6,646,651	+0.14(+0.71%)
Aug 16, 2002	20.30	20.37	20.11	20.18	3,591,718	-0.22(-1.10%)
Aug 15, 2002	20.33	20.56	20.28	20.41	8,081,307	+0.42(+2.10%)
Aug 14, 2002	20.04	20.04	19.50	19.99	5,733,666	+0.23(+1.18%)
Aug 13, 2002	19.56	20.10	19.56	19.75	4,206,200	+0.00(+0.02%)
Aug 12, 2002	19.73	19.86	19.58	19.75	3,094,371	+0.19(+0.95%)
Aug 07, 2002	19.58	19.60	19.13	19.56	6,723,402	+0.28(+1.45%)
Aug 06, 2002	18.87	19.45	18.87	19.28	5,970,768	+0.94(+5.10%)
Aug 05, 2002	18.78	19.09	18.34	18.35	3,339,974	-0.47(-2.48%)
Aug 02, 2002	19.27	19.28	18.63	18.81	6,607,921	+0.20(+1.09%)
Aug 01, 2002	19.20	19.22	18.61	18.61	7,739,824	-1.04(-5.28%)
Jul 31, 2002	19.24	19.77	19.22	19.65	9,023,103	+0.44(+2.27%)
Jul 30, 2002	19.18	19.33	18.97	19.21	7,076,457	+0.03(+0.15%)
Jul 29, 2002	18.72	19.18	18.61	19.18	7,213,665	+1.17(+6.49%)
Jul 26, 2002	17.81	18.10	17.66	18.01	6,763,076	+0.25(+1.38%)
Jul 25, 2002	17.57	17.98	17.38	17.77	8,348,874	-0.33(-1.85%)
Jul 24, 2002	16.33	18.10	16.18	18.10	11,820,152	+1.45(+8.72%)
Jul 23, 2002	17.36	17.11	16.56	16.65	10,848,128	-0.16(-0.93%)
Jul 22, 2002	17.87	18.12	16.51	16.81	11,349,254	-1.23(-6.83%)
Jul 19, 2002	18.74	19.03	18.03	18.04	10,047,554	-1.30(-6.74%)
Jul 17, 2002	19.35	19.55	19.18	19.34	7,073,387	-0.43(-2.18%)
Jul 12, 2002	20.03	20.03	19.55	19.77	8,128,303	-0.35(-1.75%)
Jul 11, 2002	20.47	20.62	19.90	20.13	10,429,657	-0.62(-3.00%)
Jul 10, 2002	21.56	21.58	20.70	20.75	8,551,497	-0.40(-1.90%)
Jul 09, 2002	21.35	21.35	21.15	21.15	3,672,248	-0.39(-1.79%)
Jul 08, 2002	21.40	21.68	21.31	21.54	4,901,447	+0.12(+0.55%)
Jul 05, 2002	20.94	21.53	20.92	21.42	3,346,114	+0.63(+3.01%)
Jul 04, 2002	21.05	21.18	20.65	20.79	4,296,176	+0.00(+0.00%)
Jul 03, 2002	21.05	21.18	20.65	20.79	4,296,176	-0.17(-0.83%)
Jul 02, 2002	21.72	21.79	20.66	20.96	4,986,228	-0.56(-2.62%)
Jul 01, 2002	21.48	21.70	21.34	21.53	5,935,817	+0.15(+0.69%)
Jun 28, 2002	21.05	21.49	21.04	21.38	5,173,265	+0.45(+2.14%)
Jun 27, 2002	20.81	20.96	20.56	20.93	4,704,728	+0.06(+0.28%)
Jun 26, 2002	20.54	20.88	20.54	20.87	968,245	+0.27(+1.29%)
Jun 25, 2002	20.80	20.83	20.55	20.60	6,144,344	+0.43(+2.12%)
Jun 21, 2002	20.27	20.47	20.10	20.18	3,823,389	-0.10(-0.48%)
Jun 20, 2002	20.43	20.65	20.24	20.27	5,083,997	-0.01(-0.04%)
Jun 19, 2002	20.18	20.49	20.11	20.28	4,111,973	-0.33(-1.60%)
Jun 18, 2002	20.65	20.66	20.38	20.61	4,538,001	-0.10(-0.47%)
Jun 17, 2002	20.04	20.76	19.93	20.71	7,224,764	+0.68(+3.40%)
Jun 14, 2002	19.80	20.03	19.59	20.03	6,189,450	-0.52(-2.53%)
Jun 12, 2002	20.54	20.70	20.43	20.55	5,636,133	+0.01(+0.06%)
Jun 11, 2002	20.80	20.89	20.50	20.54	4,025,539	-0.05(-0.25%)
Jun 10, 2002	20.85	20.92	20.49	20.59	5,906,533	-0.26(-1.24%)
Jun 07, 2002	20.47	20.92	20.47	20.85	4,341,282	+0.07(+0.35%)
Jun 06, 2002	21.09	21.13	20.77	20.77	2,708,489	-0.25(-1.19%)
Jun 05, 2002	20.94	21.13	20.83	21.02	2,735,175	-0.60(-2.78%)
May 31, 2002	21.72	21.85	21.60	21.63	3,116,097	+0.39(+1.83%)
May 28, 2002	21.55	21.59	21.23	21.24	4,026,484	-0.59(-2.72%)
May 27, 2002	21.81	21.89	21.77	21.83	2,182,803	+0.00(+0.00%)
May 24, 2002	21.81	21.89	21.77	21.83	2,182,803	+0.17(+0.76%)
May 23, 2002	21.46	21.66	21.46	21.66	4,638,132	-0.13(-0.60%)
May 22, 2002	21.68	21.81	21.55	21.79	5,125,325	-0.09(-0.41%)
May 21, 2002	21.98	22.14	21.88	21.88	2,907,098	+0.03(+0.16%)
May 20, 2002	22.00	22.01	21.77	21.85	2,806,258	-0.19(-0.86%)
May 17, 2002	22.06	22.10	21.85	22.04	2,538,456	+0.06(+0.29%)
May 16, 2002	22.08	22.18	21.94	21.98	3,886,915	+0.15(+0.68%)
May 15, 2002	22.06	22.12	21.81	21.83	4,673,083	-0.38(-1.72%)
May 14, 2002	22.29	22.31	22.11	22.21	7,283,567	+0.17(+0.77%)
May 13, 2002	21.72	22.05	21.71	22.04	4,336,795	+0.42(+1.96%)
May 10, 2002	21.78	21.79	21.53	21.62	2,438,561	-0.03(-0.12%)
May 09, 2002	21.68	21.75	21.51	21.64	3,821,499	-0.04(-0.20%)
May 08, 2002	21.47	21.79	21.41	21.68	2,592,772	+0.32(+1.51%)
May 07, 2002	21.53	21.54	21.34	21.36	3,173,483	-0.16(-0.73%)
May 06, 2002	21.74	21.74	21.48	21.52	4,700,950	-0.44(-1.99%)
May 03, 2002	22.10	22.19	21.83	21.96	165,310	+0.45(+2.09%)
May 02, 2002	21.61	21.76	21.41	21.51	4,020,344	-0.02(-0.08%)
May 01, 2002	21.45	21.56	21.35	21.52	2,813,343	+0.01(+0.06%)
Apr 30, 2002	21.72	21.76	21.49	21.51	4,963,557	+0.47(+2.23%)
Apr 29, 2002	21.11	21.20	21.02	21.04	3,570,228	+0.08(+0.38%)
Apr 26, 2002	20.92	20.97	20.67	20.96	5,083,289	-0.17(-0.80%)
Apr 25, 2002	21.07	21.26	20.98	21.13	141,694	+0.02(+0.08%)
Apr 24, 2002	21.24	21.30	21.09	21.11	5,105,724	-0.59(-2.71%)
Apr 23, 2002	21.42	21.84	21.39	21.70	4,503,050	-0.20(-0.91%)
Apr 22, 2002	21.91	22.02	21.87	21.90	3,912,184	+0.01(+0.04%)
Apr 19, 2002	21.96	21.99	21.77	21.89	3,997,200	-0.05(-0.25%)
Apr 18, 2002	22.13	22.19	21.76	21.95	4,328,057	+0.14(+0.64%)
Apr 17, 2002	22.19	22.32	21.77	21.81	6,665,780	-0.25(-1.13%)
Apr 16, 2002	22.00	22.15	21.95	22.06	4,403,155	+0.39(+1.80%)
Apr 15, 2002	21.60	21.81	21.57	21.67	4,425,354	+0.53(+2.50%)
Apr 12, 2002	21.43	21.43	21.09	21.14	6,174,572	-0.41(-1.89%)
Apr 11, 2002	21.74	21.84	21.53	21.55	4,549,100	-0.45(-2.06%)
Apr 10, 2002	21.74	22.02	21.71	22.00	5,010,788	+0.11(+0.52%)
Apr 09, 2002	21.91	22.04	21.74	21.88	5,236,082	-0.24(-1.09%)
Apr 08, 2002	21.97	22.26	21.96	22.13	6,538,255	+0.17(+0.79%)
Apr 05, 2002	22.13	22.24	21.95	21.95	6,648,540	-0.08(-0.35%)
Apr 04, 2002	22.23	22.28	21.89	22.03	4,591,845	-0.54(-2.40%)
Apr 03, 2002	22.84	22.85	22.57	22.57	6,362,081	-0.25(-1.08%)
Apr 02, 2002	22.77	22.86	22.71	22.82	3,513,786	+0.10(+0.45%)
Apr 01, 2002	22.50	22.72	22.50	22.71	5,949,278	+0.23(+1.02%)
Mar 29, 2002	22.47	22.66	22.46	22.48	5,320,391	+0.00(+0.00%)
Mar 28, 2002	22.47	22.66	22.46	22.48	5,320,391	+0.09(+0.40%)
Mar 27, 2002	22.15	22.40	22.13	22.40	4,098,512	+0.44(+1.99%)
Mar 26, 2002	21.89	22.15	21.79	21.96	4,984,811	+0.09(+0.41%)
Mar 25, 2002	22.06	22.10	21.84	21.87	5,437,997	-0.19(-0.86%)
Mar 22, 2002	22.37	22.37	22.05	22.06	3,406,098	-0.30(-1.36%)
Mar 21, 2002	22.25	22.38	22.11	22.37	5,773,577	+0.14(+0.65%)
Mar 20, 2002	22.17	22.40	22.09	22.22	4,808,638	-0.03(-0.15%)
Mar 19, 2002	22.17	22.28	22.17	22.26	5,110,919	+0.11(+0.50%)
Mar 18, 2002	22.04	22.19	21.92	22.15	5,232,776	+0.04(+0.19%)
Mar 15, 2002	21.91	22.22	21.91	22.10	4,184,001	+0.08(+0.38%)
Mar 14, 2002	22.04	22.06	21.82	22.02	4,866,496	-0.07(-0.33%)
Mar 13, 2002	22.18	22.24	22.04	22.09	5,176,807	-0.08(-0.38%)
Mar 12, 2002	21.55	22.19	21.55	22.18	6,923,664	+0.16(+0.71%)
Mar 11, 2002	21.96	22.13	21.93	22.02	5,608,267	+0.35(+1.60%)
Mar 08, 2002	22.17	22.19	21.65	21.67	4,862,481	-0.31(-1.41%)
Mar 07, 2002	22.02	22.16	21.96	21.98	5,101,000	+0.11(+0.50%)
Mar 06, 2002	21.51	21.97	21.49	21.87	4,943,483	+0.30(+1.37%)
Mar 05, 2002	21.53	21.71	21.44	21.57	5,577,330	-0.06(-0.27%)
Mar 04, 2002	21.38	21.66	21.36	21.63	6,574,859	+0.21(+0.97%)
Mar 01, 2002	20.92	21.43	20.90	21.43	4,044,668	+0.44(+2.12%)
Feb 28, 2002	21.05	21.25	20.85	20.98	5,437,052	-0.11(-0.52%)
Feb 27, 2002	21.29	21.39	21.05	21.09	6,837,466	+0.03(+0.16%)
Feb 26, 2002	20.95	21.17	20.92	21.06	6,910,675	+0.12(+0.57%)
Feb 25, 2002	20.49	20.96	20.49	20.94	5,613,226	+0.45(+2.19%)
Feb 22, 2002	20.28	20.56	20.26	20.49	4,550,754	+0.38(+1.87%)
Feb 21, 2002	20.08	20.32	20.08	20.11	5,236,319	-0.11(-0.52%)
Feb 20, 2002	20.34	20.47	19.97	20.22	3,555,114	-0.32(-1.55%)
Feb 19, 2002	20.68	20.74	20.49	20.54	6,752,686	-0.14(-0.66%)
Feb 18, 2002	20.56	20.82	20.56	20.67	5,462,085	+0.00(+0.00%)
Feb 15, 2002	20.56	20.82	20.56	20.67	141,694	+0.11(+0.56%)
Feb 14, 2002	20.55	20.74	20.49	20.56	8,429,167	+0.32(+1.57%)
Feb 13, 2002	19.94	20.33	19.87	20.24	10,192,083	+0.47(+2.36%)
Feb 12, 2002	19.88	19.93	19.74	19.77	5,885,515	+0.08(+0.41%)
Feb 11, 2002	19.51	19.78	19.40	19.69	4,286,257	+0.13(+0.67%)
Feb 08, 2002	19.52	19.56	19.36	19.56	3,517,801	+0.12(+0.63%)
Feb 07, 2002	19.35	19.52	19.30	19.44	6,307,529	-0.36(-1.84%)
Feb 06, 2002	19.50	19.84	19.50	19.80	4,139,603	+0.34(+1.76%)
Feb 05, 2002	19.52	19.57	19.33	19.46	3,457,581	-0.23(-1.16%)
Feb 04, 2002	19.92	19.92	19.63	19.69	3,192,140	-0.21(-1.06%)
Feb 01, 2002	19.88	20.11	19.78	19.90	7,160,529	+0.12(+0.60%)
Jan 31, 2002	19.63	19.82	19.57	19.78	4,839,574	+0.27(+1.37%)
Jan 30, 2002	19.14	19.52	19.10	19.52	7,833,106	+0.41(+2.17%)
Jan 29, 2002	19.52	19.56	18.97	19.10	4,916,561	-0.44(-2.27%)
Jan 28, 2002	19.67	19.75	19.52	19.55	6,170,085	+0.17(+0.90%)
Jan 25, 2002	19.33	19.41	19.28	19.37	3,714,520	+0.11(+0.55%)
Jan 24, 2002	19.31	19.39	19.21	19.27	7,069,373	+0.00(+0.00%)
Jan 23, 2002	18.93	19.33	18.90	19.27	7,115,660	+0.70(+3.79%)
Jan 22, 2002	18.82	18.83	18.53	18.56	3,200,405	-0.14(-0.77%)
Jan 21, 2002	18.81	18.84	18.65	18.71	6,154,026	+0.00(+0.00%)
Jan 18, 2002	18.81	18.84	18.65	18.71	6,154,026	-0.28(-1.47%)
Jan 17, 2002	19.10	19.11	18.91	18.99	4,783,133	+0.12(+0.65%)
Jan 16, 2002	19.03	19.08	18.86	18.86	5,555,367	-0.22(-1.18%)
Jan 15, 2002	19.03	19.26	19.03	19.09	6,135,606	+0.27(+1.42%)
Jan 14, 2002	19.01	19.06	18.82	18.82	4,366,315	-0.15(-0.78%)
Jan 11, 2002	19.08	19.10	18.92	18.97	3,791,743	-0.15(-0.78%)
Jan 10, 2002	19.14	19.19	19.07	19.12	5,288,273	-0.58(-2.92%)

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.