Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	16.24	16.44	16.18	16.28	8,829,906	+0.14(+0.84%)
Oct 30, 2002	15.58	16.17	15.58	16.15	15,531,973	+0.57(+3.67%)
Oct 29, 2002	15.65	15.71	15.35	15.58	25,148,692	-1.13(-6.77%)
Oct 28, 2002	16.90	16.90	16.54	16.71	6,006,877	-0.28(-1.67%)
Oct 25, 2002	16.80	17.00	16.73	16.99	4,980,385	+0.14(+0.83%)
Oct 24, 2002	17.00	17.09	16.85	16.85	7,210,236	-0.07(-0.40%)
Oct 23, 2002	16.94	16.94	16.47	16.92	8,823,767	-0.02(-0.10%)
Oct 22, 2002	16.96	17.00	16.71	16.93	7,971,781	-0.87(-4.88%)
Oct 21, 2002	17.74	17.85	17.64	17.80	5,168,115	-0.13(-0.73%)
Oct 18, 2002	17.89	18.10	17.77	17.93	4,964,328	+0.00(+0.00%)
Oct 17, 2002	18.27	18.27	17.79	17.93	5,994,361	+0.44(+2.54%)
Oct 16, 2002	17.51	17.72	17.47	17.49	5,863,777	-0.25(-1.38%)
Oct 15, 2002	17.57	17.78	17.41	17.74	8,478,297	+0.83(+4.88%)
Oct 14, 2002	16.85	17.05	16.62	16.91	4,142,568	-0.04(-0.25%)
Oct 11, 2002	16.79	16.99	16.68	16.95	7,789,246	+0.46(+2.80%)
Oct 10, 2002	15.93	16.49	15.92	16.49	8,783,859	+0.57(+3.56%)
Oct 09, 2002	16.90	16.90	15.88	15.92	9,430,405	-0.51(-3.09%)
Oct 08, 2002	16.88	16.91	16.09	16.43	8,486,325	-0.34(-2.02%)
Oct 07, 2002	16.79	16.97	16.66	16.77	5,608,512	-0.09(-0.53%)
Oct 04, 2002	17.11	17.11	16.64	16.86	6,687,662	-0.26(-1.53%)
Oct 03, 2002	17.34	18.00	17.06	17.12	8,685,390	-0.22(-1.25%)
Oct 02, 2002	17.02	17.87	17.00	17.34	9,039,833	-0.40(-2.27%)
Oct 01, 2002	17.29	17.79	17.21	17.74	6,755,198	+0.84(+4.99%)
Sep 30, 2002	17.11	17.12	16.58	16.90	6,876,337	-0.61(-3.46%)
Sep 27, 2002	17.62	18.03	17.38	17.50	5,642,280	-0.03(-0.17%)
Sep 26, 2002	17.15	17.62	17.11	17.53	5,274,377	+0.69(+4.10%)
Sep 25, 2002	17.02	17.05	16.39	16.84	7,339,167	+0.05(+0.30%)
Sep 24, 2002	16.84	17.06	16.68	16.79	7,684,873	-0.52(-2.99%)
Sep 23, 2002	17.32	17.54	17.11	17.31	6,017,503	+0.02(+0.12%)
Sep 20, 2002	17.45	17.47	17.19	17.29	5,607,568	+0.35(+2.05%)
Sep 19, 2002	17.43	17.43	16.93	16.94	10,776,391	-0.48(-2.77%)
Sep 18, 2002	17.47	17.60	17.17	17.42	9,073,837	-0.39(-2.19%)
Sep 17, 2002	18.46	18.46	17.71	17.81	7,027,701	-0.64(-3.49%)
Sep 16, 2002	18.32	18.52	18.27	18.46	2,711,099	+0.14(+0.76%)
Sep 13, 2002	18.12	18.37	17.99	18.32	5,388,668	+0.02(+0.09%)
Sep 12, 2002	18.67	18.70	18.23	18.30	5,121,596	-0.44(-2.35%)
Sep 11, 2002	19.21	19.23	18.70	18.74	2,500,700	-0.03(-0.18%)
Sep 10, 2002	18.93	19.03	18.66	18.77	4,039,611	+0.15(+0.82%)
Sep 09, 2002	18.56	18.65	18.37	18.62	4,901,043	+0.07(+0.39%)
Sep 06, 2002	18.70	18.80	18.36	18.55	7,167,731	+0.32(+1.74%)
Sep 05, 2002	17.87	18.25	17.74	18.23	9,643,637	-0.11(-0.58%)
Sep 04, 2002	18.55	18.72	17.49	18.34	16,024,321	-0.21(-1.14%)
Sep 03, 2002	19.09	19.11	18.52	18.55	7,669,996	-1.27(-6.41%)
Aug 30, 2002	19.48	19.93	19.46	19.82	5,339,551	-0.04(-0.21%)
Aug 29, 2002	19.73	19.86	19.53	19.86	8,294,345	+0.11(+0.56%)
Aug 28, 2002	20.43	20.49	19.67	19.75	7,597,738	-1.02(-4.91%)
Aug 27, 2002	21.00	21.11	20.69	20.77	7,251,560	+0.17(+0.84%)
Aug 26, 2002	20.30	20.60	20.16	20.60	2,501,645	+0.30(+1.46%)
Aug 23, 2002	20.69	20.73	20.23	20.30	3,182,903	-0.59(-2.82%)
Aug 22, 2002	20.54	20.89	20.50	20.89	4,863,969	+0.28(+1.38%)
Aug 21, 2002	20.56	20.66	20.23	20.61	5,620,319	+0.28(+1.38%)
Aug 20, 2002	20.71	20.71	20.24	20.33	6,646,102	+0.14(+0.71%)
Aug 16, 2002	20.30	20.37	20.12	20.18	3,591,422	-0.22(-1.10%)
Aug 15, 2002	20.33	20.56	20.28	20.41	8,080,640	+0.42(+2.10%)
Aug 14, 2002	20.04	20.04	19.51	19.99	5,733,193	+0.23(+1.18%)
Aug 13, 2002	19.56	20.10	19.56	19.76	4,205,853	+0.00(+0.02%)
Aug 12, 2002	19.73	19.86	19.58	19.75	3,094,115	+0.19(+0.95%)
Aug 07, 2002	19.59	19.60	19.13	19.56	6,722,847	+0.28(+1.45%)
Aug 06, 2002	18.87	19.45	18.87	19.29	5,970,275	+0.94(+5.10%)
Aug 05, 2002	18.78	19.09	18.34	18.35	3,339,699	-0.47(-2.48%)
Aug 02, 2002	19.27	19.28	18.63	18.82	6,607,376	+0.20(+1.09%)
Aug 01, 2002	19.20	19.23	18.61	18.61	7,739,185	-1.04(-5.28%)
Jul 31, 2002	19.24	19.78	19.22	19.65	9,022,359	+0.44(+2.27%)
Jul 30, 2002	19.18	19.33	18.97	19.21	7,075,873	+0.03(+0.15%)
Jul 29, 2002	18.73	19.18	18.61	19.18	7,213,069	+1.17(+6.49%)
Jul 26, 2002	17.81	18.10	17.66	18.01	6,762,518	+0.25(+1.38%)
Jul 25, 2002	17.57	17.98	17.38	17.77	8,348,184	-0.33(-1.85%)
Jul 24, 2002	16.33	18.10	16.18	18.10	11,819,176	+1.45(+8.72%)
Jul 23, 2002	17.36	17.11	16.56	16.65	10,847,233	-0.16(-0.93%)
Jul 22, 2002	17.87	18.12	16.52	16.81	11,348,317	-1.23(-6.83%)
Jul 19, 2002	18.74	19.03	18.04	18.04	10,046,725	-1.30(-6.74%)
Jul 17, 2002	19.35	19.55	19.18	19.34	7,072,803	-0.43(-2.18%)
Jul 12, 2002	20.03	20.03	19.55	19.78	8,127,632	-0.35(-1.75%)
Jul 11, 2002	20.48	20.62	19.90	20.13	10,428,796	-0.62(-3.00%)
Jul 10, 2002	21.56	21.58	20.70	20.75	8,550,791	-0.40(-1.90%)
Jul 09, 2002	21.35	21.35	21.15	21.15	3,671,945	-0.39(-1.79%)
Jul 08, 2002	21.40	21.68	21.31	21.54	4,901,043	+0.12(+0.55%)
Jul 05, 2002	20.94	21.53	20.92	21.42	3,345,838	+0.63(+3.01%)
Jul 04, 2002	21.05	21.19	20.65	20.79	4,295,821	+0.00(+0.00%)
Jul 03, 2002	21.05	21.19	20.65	20.79	4,295,821	-0.17(-0.83%)
Jul 02, 2002	21.72	21.79	20.67	20.97	4,985,816	-0.56(-2.62%)
Jul 01, 2002	21.48	21.70	21.34	21.53	5,935,327	+0.15(+0.69%)
Jun 28, 2002	21.05	21.49	21.04	21.38	5,172,838	+0.45(+2.14%)
Jun 27, 2002	20.81	20.96	20.56	20.93	4,704,340	+0.06(+0.28%)
Jun 26, 2002	20.54	20.88	20.54	20.87	968,165	+0.27(+1.29%)
Jun 25, 2002	20.80	20.83	20.55	20.61	6,143,837	+0.43(+2.12%)
Jun 21, 2002	20.27	20.47	20.10	20.18	3,823,073	-0.10(-0.48%)
Jun 20, 2002	20.43	20.65	20.24	20.28	5,083,577	-0.01(-0.04%)
Jun 19, 2002	20.18	20.50	20.12	20.28	4,111,634	-0.33(-1.60%)
Jun 18, 2002	20.65	20.67	20.38	20.62	4,537,626	-0.10(-0.47%)
Jun 17, 2002	20.04	20.76	19.93	20.71	7,224,168	+0.68(+3.40%)
Jun 14, 2002	19.80	20.03	19.59	20.03	6,188,939	-0.52(-2.53%)
Jun 12, 2002	20.54	20.70	20.43	20.55	5,635,668	+0.01(+0.06%)
Jun 11, 2002	20.80	20.89	20.50	20.54	4,025,207	-0.05(-0.25%)
Jun 10, 2002	20.86	20.92	20.50	20.59	5,906,046	-0.26(-1.24%)
Jun 07, 2002	20.48	20.92	20.47	20.85	4,340,924	+0.07(+0.35%)
Jun 06, 2002	21.09	21.13	20.78	20.78	2,708,266	-0.25(-1.19%)
Jun 05, 2002	20.94	21.13	20.83	21.03	2,734,949	-0.60(-2.78%)
May 31, 2002	21.72	21.85	21.61	21.63	3,115,840	+0.39(+1.83%)
May 28, 2002	21.56	21.59	21.23	21.24	4,026,152	-0.59(-2.72%)
May 27, 2002	21.81	21.89	21.78	21.83	2,182,623	+0.00(+0.00%)
May 24, 2002	21.81	21.89	21.78	21.83	2,182,623	+0.17(+0.76%)
May 23, 2002	21.47	21.67	21.47	21.67	4,637,749	-0.13(-0.60%)
May 22, 2002	21.68	21.81	21.55	21.80	5,124,902	-0.09(-0.41%)
May 21, 2002	21.98	22.14	21.89	21.89	2,906,858	+0.03(+0.16%)
May 20, 2002	22.00	22.01	21.77	21.85	2,806,027	-0.19(-0.86%)
May 17, 2002	22.06	22.10	21.85	22.04	2,538,246	+0.06(+0.29%)
May 16, 2002	22.08	22.19	21.94	21.98	3,886,594	+0.15(+0.68%)
May 15, 2002	22.06	22.12	21.81	21.83	4,672,697	-0.38(-1.72%)
May 14, 2002	22.29	22.31	22.11	22.21	7,282,966	+0.17(+0.77%)
May 13, 2002	21.72	22.05	21.71	22.04	4,336,437	+0.42(+1.96%)
May 10, 2002	21.78	21.79	21.53	21.62	2,438,360	-0.03(-0.12%)
May 09, 2002	21.68	21.75	21.51	21.64	3,821,184	-0.04(-0.20%)
May 08, 2002	21.47	21.79	21.41	21.69	2,592,558	+0.32(+1.51%)
May 07, 2002	21.53	21.54	21.34	21.36	3,173,221	-0.16(-0.73%)
May 06, 2002	21.75	21.75	21.48	21.52	4,700,562	-0.44(-1.99%)
May 03, 2002	22.11	22.19	21.83	21.96	165,296	+0.45(+2.09%)
May 02, 2002	21.61	21.76	21.42	21.51	4,020,012	-0.02(-0.08%)
May 01, 2002	21.45	21.56	21.35	21.53	2,813,111	+0.01(+0.06%)
Apr 30, 2002	21.72	21.76	21.50	21.51	4,963,147	+0.47(+2.23%)
Apr 29, 2002	21.11	21.20	21.03	21.04	3,569,933	+0.08(+0.38%)
Apr 26, 2002	20.92	20.97	20.67	20.96	5,082,869	-0.17(-0.80%)
Apr 25, 2002	21.07	21.26	20.98	21.13	141,682	+0.02(+0.08%)
Apr 24, 2002	21.24	21.30	21.09	21.11	5,105,302	-0.59(-2.71%)
Apr 23, 2002	21.42	21.84	21.39	21.70	4,502,678	-0.20(-0.91%)
Apr 22, 2002	21.92	22.03	21.87	21.90	3,911,861	+0.01(+0.04%)
Apr 19, 2002	21.96	22.00	21.77	21.89	3,996,870	-0.06(-0.25%)
Apr 18, 2002	22.14	22.19	21.76	21.95	4,327,700	+0.14(+0.64%)
Apr 17, 2002	22.19	22.32	21.77	21.81	6,665,229	-0.25(-1.13%)
Apr 16, 2002	22.00	22.15	21.95	22.06	4,402,792	+0.39(+1.80%)
Apr 15, 2002	21.60	21.81	21.57	21.67	4,424,989	+0.53(+2.50%)
Apr 12, 2002	21.43	21.43	21.09	21.14	6,174,062	-0.41(-1.89%)
Apr 11, 2002	21.75	21.84	21.53	21.55	4,548,725	-0.45(-2.06%)
Apr 10, 2002	21.74	22.02	21.72	22.00	5,010,375	+0.11(+0.52%)
Apr 09, 2002	21.92	22.05	21.74	21.89	5,235,650	-0.24(-1.09%)
Apr 08, 2002	21.97	22.26	21.96	22.13	6,537,715	+0.17(+0.79%)
Apr 05, 2002	22.13	22.24	21.95	21.95	6,647,991	-0.08(-0.35%)
Apr 04, 2002	22.23	22.28	21.89	22.03	4,591,466	-0.54(-2.40%)
Apr 03, 2002	22.85	22.85	22.57	22.57	6,361,556	-0.25(-1.08%)
Apr 02, 2002	22.77	22.86	22.71	22.82	3,513,496	+0.10(+0.45%)
Apr 01, 2002	22.50	22.72	22.50	22.72	5,948,787	+0.23(+1.02%)
Mar 29, 2002	22.47	22.66	22.46	22.49	5,319,951	+0.00(+0.00%)
Mar 28, 2002	22.47	22.66	22.46	22.49	5,319,951	+0.09(+0.40%)
Mar 27, 2002	22.15	22.40	22.13	22.40	4,098,174	+0.44(+1.99%)
Mar 26, 2002	21.89	22.15	21.79	21.96	4,984,399	+0.09(+0.41%)
Mar 25, 2002	22.06	22.11	21.84	21.87	5,437,548	-0.19(-0.86%)
Mar 22, 2002	22.37	22.37	22.05	22.06	3,405,817	-0.30(-1.36%)
Mar 21, 2002	22.25	22.38	22.11	22.37	5,773,100	+0.14(+0.65%)
Mar 20, 2002	22.17	22.40	22.09	22.22	4,808,241	-0.03(-0.15%)
Mar 19, 2002	22.17	22.28	22.17	22.26	5,110,497	+0.11(+0.50%)
Mar 18, 2002	22.04	22.19	21.92	22.15	5,232,344	+0.04(+0.19%)
Mar 15, 2002	21.92	22.22	21.92	22.11	4,183,656	+0.08(+0.38%)
Mar 14, 2002	22.04	22.06	21.82	22.02	4,866,094	-0.07(-0.33%)
Mar 13, 2002	22.18	22.24	22.04	22.09	5,176,380	-0.08(-0.38%)
Mar 12, 2002	21.56	22.19	21.56	22.18	6,923,092	+0.16(+0.71%)
Mar 11, 2002	21.96	22.13	21.94	22.02	5,607,804	+0.35(+1.60%)
Mar 08, 2002	22.17	22.19	21.65	21.67	4,862,080	-0.31(-1.41%)
Mar 07, 2002	22.02	22.16	21.96	21.98	5,100,579	+0.11(+0.50%)
Mar 06, 2002	21.51	21.97	21.49	21.87	4,943,075	+0.30(+1.37%)
Mar 05, 2002	21.53	21.72	21.44	21.58	5,576,870	-0.06(-0.27%)
Mar 04, 2002	21.39	21.66	21.36	21.64	6,574,316	+0.21(+0.97%)
Mar 01, 2002	20.92	21.43	20.90	21.43	4,044,334	+0.44(+2.12%)
Feb 28, 2002	21.05	21.25	20.86	20.98	5,436,604	-0.11(-0.52%)
Feb 27, 2002	21.29	21.39	21.06	21.09	6,836,902	+0.03(+0.16%)
Feb 26, 2002	20.95	21.17	20.92	21.06	6,910,104	+0.12(+0.57%)
Feb 25, 2002	20.49	20.96	20.49	20.94	5,612,763	+0.45(+2.19%)
Feb 22, 2002	20.28	20.56	20.26	20.49	4,550,378	+0.38(+1.87%)
Feb 21, 2002	20.08	20.32	20.08	20.12	5,235,886	-0.11(-0.52%)
Feb 20, 2002	20.34	20.47	19.97	20.22	3,554,820	-0.32(-1.55%)
Feb 19, 2002	20.68	20.75	20.49	20.54	6,752,128	-0.14(-0.66%)
Feb 18, 2002	20.56	20.82	20.56	20.67	5,461,634	+0.00(+0.00%)
Feb 15, 2002	20.56	20.82	20.56	20.67	141,682	+0.11(+0.56%)
Feb 14, 2002	20.56	20.74	20.50	20.56	8,428,472	+0.32(+1.57%)
Feb 13, 2002	19.95	20.33	19.87	20.24	10,191,241	+0.47(+2.36%)
Feb 12, 2002	19.88	19.93	19.74	19.78	5,885,030	+0.08(+0.41%)
Feb 11, 2002	19.51	19.79	19.40	19.70	4,285,903	+0.13(+0.67%)
Feb 08, 2002	19.52	19.56	19.36	19.56	3,517,510	+0.12(+0.63%)
Feb 07, 2002	19.35	19.52	19.30	19.44	6,307,008	-0.36(-1.84%)
Feb 06, 2002	19.50	19.84	19.50	19.81	4,139,262	+0.34(+1.76%)
Feb 05, 2002	19.52	19.57	19.34	19.46	3,457,295	-0.23(-1.16%)
Feb 04, 2002	19.92	19.92	19.63	19.69	3,191,876	-0.21(-1.06%)
Feb 01, 2002	19.88	20.12	19.79	19.90	7,159,938	+0.12(+0.60%)
Jan 31, 2002	19.63	19.82	19.57	19.79	4,839,175	+0.27(+1.37%)
Jan 30, 2002	19.14	19.52	19.10	19.52	7,832,459	+0.42(+2.17%)
Jan 29, 2002	19.52	19.56	18.97	19.10	4,916,156	-0.44(-2.27%)
Jan 28, 2002	19.67	19.75	19.52	19.55	6,169,576	+0.17(+0.90%)
Jan 25, 2002	19.33	19.41	19.28	19.37	3,714,213	+0.11(+0.55%)
Jan 24, 2002	19.31	19.40	19.21	19.27	7,068,789	+0.00(+0.00%)
Jan 23, 2002	18.93	19.33	18.90	19.27	7,115,072	+0.70(+3.79%)
Jan 22, 2002	18.82	18.83	18.53	18.57	3,200,141	-0.14(-0.77%)
Jan 21, 2002	18.82	18.84	18.65	18.71	6,153,518	+0.00(+0.00%)
Jan 18, 2002	18.82	18.84	18.65	18.71	6,153,518	-0.28(-1.47%)
Jan 17, 2002	19.10	19.11	18.91	18.99	4,782,738	+0.12(+0.65%)
Jan 16, 2002	19.04	19.08	18.87	18.87	5,554,909	-0.22(-1.18%)
Jan 15, 2002	19.04	19.26	19.04	19.09	6,135,100	+0.27(+1.42%)
Jan 14, 2002	19.01	19.06	18.82	18.82	4,365,954	-0.15(-0.78%)
Jan 11, 2002	19.08	19.10	18.92	18.97	3,791,430	-0.15(-0.78%)
Jan 10, 2002	19.14	19.20	19.07	19.12	5,287,837	-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.