Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.463	9.937	9.463	9.902	24,319	+0.46(+4.87%)
Aug 29, 2002	9.795	9.795	9.371	9.442	37,185	-0.39(-3.96%)
Aug 28, 2002	10.29	10.34	9.831	9.831	19,512	-0.50(-4.79%)
Aug 27, 2002	10.61	10.61	10.33	10.33	26,440	-0.28(-2.67%)
Aug 26, 2002	10.22	10.64	10.22	10.61	46,376	+0.35(+3.45%)
Aug 23, 2002	10.26	10.38	10.22	10.26	34,499	-0.07(-0.68%)
Aug 22, 2002	9.902	10.36	9.788	10.33	23,895	+0.50(+5.04%)
Aug 21, 2002	9.406	9.831	9.265	9.831	24,602	+0.50(+5.30%)
Aug 20, 2002	9.265	9.442	9.265	9.336	24,177	+0.13(+1.46%)
Aug 16, 2002	9.477	9.548	9.201	9.201	16,118	-0.28(-2.91%)
Aug 15, 2002	9.477	9.654	9.442	9.477	35,772	+0.04(+0.37%)
Aug 14, 2002	9.654	9.661	9.053	9.442	78,189	-0.21(-2.13%)
Aug 13, 2002	9.937	10.29	9.647	9.647	20,360	-0.33(-3.26%)
Aug 12, 2002	9.923	10.08	9.760	9.972	10,180	-0.25(-2.42%)
Aug 07, 2002	10.20	10.29	10.11	10.22	7,776	+0.02(+0.21%)
Aug 06, 2002	9.937	10.22	9.937	10.20	25,026	+0.31(+3.15%)
Aug 05, 2002	10.43	10.43	9.887	9.887	10,038	-0.49(-4.70%)
Aug 02, 2002	10.68	10.68	10.04	10.38	24,743	-0.28(-2.65%)
Aug 01, 2002	10.47	10.88	10.43	10.66	55,284	+0.19(+1.82%)
Jul 31, 2002	10.61	10.72	10.47	10.47	77,058	-0.21(-1.99%)
Jul 30, 2002	10.86	10.86	10.58	10.68	90,066	-0.25(-2.33%)
Jul 29, 2002	10.46	10.96	10.46	10.93	76,068	+0.50(+4.81%)
Jul 26, 2002	10.15	10.52	10.15	10.43	16,825	+0.28(+2.79%)
Jul 25, 2002	9.795	10.18	9.795	10.15	27,571	+0.32(+3.24%)
Jul 24, 2002	8.487	9.831	8.416	9.831	107,033	+0.88(+9.88%)
Jul 23, 2002	9.548	9.555	8.947	8.947	51,890	-0.71(-7.33%)
Jul 22, 2002	10.01	10.08	9.194	9.654	41,569	-0.39(-3.87%)
Jul 19, 2002	9.831	10.04	9.760	10.04	36,196	+0.04(+0.35%)
Jul 17, 2002	9.880	10.04	9.619	10.01	23,753	-0.35(-3.41%)
Jul 12, 2002	10.96	10.97	10.36	10.36	24,884	-0.64(-5.79%)
Jul 11, 2002	10.86	11.25	10.82	11.00	46,517	+0.06(+0.58%)
Jul 10, 2002	11.01	11.01	10.90	10.93	22,481	-0.08(-0.71%)
Jul 09, 2002	11.04	11.04	11.01	11.01	15,128	-0.03(-0.26%)
Jul 08, 2002	11.17	11.17	11.04	11.04	32,520	-0.13(-1.20%)
Jul 05, 2002	10.97	11.28	10.96	11.17	27,288	+0.21(+1.93%)
Jul 04, 2002	11.21	11.21	10.79	10.96	12,583	+0.00(+0.00%)
Jul 03, 2002	11.21	11.21	10.79	10.96	12,583	-0.30(-2.64%)
Jul 02, 2002	11.53	11.60	11.21	11.26	11,169	-0.27(-2.33%)
Jul 01, 2002	11.78	11.78	11.46	11.53	21,632	-0.25(-2.10%)
Jun 28, 2002	11.37	11.84	11.37	11.78	215,339	+0.46(+4.06%)
Jun 27, 2002	11.40	11.41	11.21	11.32	58,111	-0.08(-0.68%)
Jun 26, 2002	11.21	11.49	11.13	11.39	71,544	+0.15(+1.32%)
Jun 25, 2002	11.25	11.49	11.25	11.25	46,800	-0.25(-2.15%)
Jun 21, 2002	10.82	11.49	10.82	11.49	98,125	+0.85(+7.97%)
Jun 20, 2002	9.909	10.80	9.902	10.64	56,556	+0.77(+7.81%)
Jun 19, 2002	10.75	11.03	9.873	9.873	86,248	-0.95(-8.76%)
Jun 18, 2002	10.71	10.86	10.43	10.82	40,579	+0.14(+1.32%)
Jun 17, 2002	10.09	10.68	10.09	10.68	32,237	+0.60(+5.97%)
Jun 14, 2002	9.902	10.15	9.767	10.08	37,892	+0.18(+1.79%)
Jun 12, 2002	10.05	10.05	9.689	9.902	22,481	-0.14(-1.41%)
Jun 11, 2002	10.08	10.26	10.04	10.04	22,905	-0.08(-0.77%)
Jun 10, 2002	9.831	10.26	9.831	10.12	38,741	+0.33(+3.32%)
Jun 07, 2002	10.11	10.11	9.498	9.795	26,157	-0.32(-3.15%)
Jun 06, 2002	10.28	10.31	10.11	10.11	57,970	-0.23(-2.26%)
Jun 05, 2002	9.937	10.43	9.937	10.35	38,034	+0.09(+0.90%)
May 31, 2002	9.293	10.26	9.279	10.26	57,122	+0.13(+1.33%)
May 28, 2002	10.08	10.31	9.824	10.12	47,648	-0.03(-0.28%)
May 27, 2002	10.82	10.82	10.11	10.15	35,206	+0.00(+0.00%)
May 24, 2002	10.82	10.82	10.11	10.15	33,227	-0.67(-6.21%)
May 23, 2002	10.71	10.86	10.57	10.82	41,144	+0.11(+1.06%)
May 22, 2002	10.86	10.86	10.63	10.71	105,619	+0.06(+0.60%)
May 21, 2002	10.69	10.69	10.40	10.64	39,448	-0.08(-0.73%)
May 20, 2002	10.78	10.78	10.50	10.72	34,216	+0.12(+1.13%)
May 17, 2002	10.67	10.79	10.36	10.60	19,936	+0.00(+0.00%)
May 16, 2002	10.82	11.08	10.52	10.60	61,505	-0.50(-4.52%)
May 15, 2002	11.54	12.02	10.96	11.10	69,281	-0.54(-4.62%)
May 14, 2002	10.18	11.64	9.916	11.64	95,156	+1.53(+15.10%)
May 13, 2002	9.795	10.22	9.795	10.11	51,607	+0.39(+4.00%)
May 10, 2002	10.14	10.33	9.654	9.725	56,415	-0.35(-3.51%)
May 09, 2002	10.54	10.54	9.937	10.08	78,189	-0.52(-4.94%)
May 08, 2002	10.61	10.86	10.40	10.60	47,648	-0.01(-0.07%)
May 07, 2002	11.14	11.53	10.54	10.61	106,892	-0.60(-5.36%)
May 06, 2002	12.02	12.54	11.21	11.21	80,027	-0.81(-6.76%)
May 03, 2002	11.95	12.19	11.88	12.02	73,523	-0.04(-0.29%)
May 02, 2002	12.45	12.57	12.06	12.06	48,073	-0.46(-3.67%)
May 01, 2002	12.17	12.72	12.08	12.52	55,425	+0.28(+2.31%)
Apr 30, 2002	11.95	12.34	11.92	12.24	75,927	+0.28(+2.37%)
Apr 29, 2002	11.63	11.95	11.57	11.95	22,481	+0.32(+2.73%)
Apr 26, 2002	11.81	11.85	11.60	11.63	22,481	-0.18(-1.50%)
Apr 25, 2002	11.72	11.95	11.67	11.81	26,440	+0.11(+0.91%)
Apr 24, 2002	11.74	11.77	11.60	11.71	16,118	-0.07(-0.60%)
Apr 23, 2002	11.71	11.78	11.71	11.78	46,093	+0.11(+0.91%)
Apr 22, 2002	11.92	11.92	11.67	11.67	26,016	-0.25(-2.08%)
Apr 19, 2002	11.78	11.92	11.67	11.92	33,651	+0.18(+1.51%)
Apr 18, 2002	11.81	11.88	11.67	11.74	37,468	-0.04(-0.30%)
Apr 17, 2002	11.78	11.78	11.53	11.78	54,859	+0.00(+0.00%)
Apr 16, 2002	11.81	11.85	11.53	11.78	721,096	+0.04(+0.30%)
Apr 15, 2002	12.06	12.09	11.53	11.74	59,243	-0.46(-3.77%)
Apr 12, 2002	12.13	12.23	12.02	12.20	59,808	+0.06(+0.52%)
Apr 11, 2002	12.16	12.29	12.02	12.14	36,337	-0.03(-0.23%)
Apr 10, 2002	11.71	12.16	11.71	12.16	40,862	+0.42(+3.61%)
Apr 09, 2002	11.53	11.74	11.53	11.74	44,538	+0.14(+1.22%)
Apr 08, 2002	11.35	11.60	11.32	11.60	34,075	+0.21(+1.86%)
Apr 05, 2002	11.42	11.46	11.39	11.39	25,733	-0.07(-0.62%)
Apr 04, 2002	11.39	11.48	11.35	11.46	23,753	+0.05(+0.43%)
Apr 03, 2002	11.34	11.42	11.34	11.41	48,355	+0.07(+0.62%)
Apr 02, 2002	11.36	11.36	11.32	11.34	27,712	+0.01(+0.12%)
Apr 01, 2002	11.28	11.41	11.07	11.32	43,265	-0.08(-0.68%)
Mar 29, 2002	11.32	11.40	11.20	11.40	72,533	+0.00(+0.00%)
Mar 28, 2002	11.32	11.40	11.20	11.40	72,533	-0.01(-0.12%)
Mar 27, 2002	11.30	11.42	11.27	11.42	70,554	+0.12(+1.06%)
Mar 26, 2002	11.07	11.31	11.03	11.29	51,607	+0.12(+1.08%)
Mar 25, 2002	11.32	11.32	11.00	11.17	39,165	-0.11(-0.94%)
Mar 22, 2002	11.49	11.49	11.28	11.28	40,862	-0.21(-1.85%)
Mar 21, 2002	11.13	11.49	11.07	11.49	38,175	+0.37(+3.31%)
Mar 20, 2002	11.11	11.14	11.07	11.13	12,018	-0.01(-0.13%)
Mar 19, 2002	11.17	11.17	11.10	11.14	13,997	-0.04(-0.32%)
Mar 18, 2002	11.03	11.17	10.93	11.17	18,663	+0.18(+1.61%)
Mar 15, 2002	10.61	11.03	10.61	11.00	36,620	+0.07(+0.65%)
Mar 14, 2002	10.89	10.93	10.75	10.93	12,583	+0.04(+0.33%)
Mar 13, 2002	10.93	10.94	10.82	10.89	8,059	-0.04(-0.32%)
Mar 12, 2002	10.81	11.00	10.75	10.93	16,401	+0.01(+0.07%)
Mar 11, 2002	10.75	10.93	10.71	10.92	16,260	+0.13(+1.25%)
Mar 08, 2002	10.86	10.86	10.58	10.79	18,946	-0.09(-0.84%)
Mar 07, 2002	10.93	10.93	10.85	10.88	9,614	-0.08(-0.77%)
Mar 06, 2002	10.82	10.96	10.79	10.96	16,684	+0.11(+0.98%)
Mar 05, 2002	11.02	11.06	10.86	10.86	34,216	-0.16(-1.48%)
Mar 04, 2002	10.89	11.03	10.86	11.02	20,784	+0.09(+0.84%)
Mar 01, 2002	10.93	10.93	10.86	10.93	14,563	-0.04(-0.32%)
Feb 28, 2002	10.79	10.96	10.79	10.96	29,268	+0.11(+0.98%)
Feb 27, 2002	10.89	10.93	10.82	10.86	11,876	-0.08(-0.71%)
Feb 26, 2002	10.86	10.96	10.82	10.93	10,745	+0.01(+0.06%)
Feb 25, 2002	11.17	11.17	10.93	10.93	18,805	-0.19(-1.72%)
Feb 22, 2002	10.75	11.12	10.67	11.12	25,450	+0.37(+3.42%)
Feb 21, 2002	10.96	10.96	10.75	10.75	8,342	-0.26(-2.38%)
Feb 20, 2002	10.87	11.03	10.86	11.01	20,077	+0.11(+1.04%)
Feb 19, 2002	11.10	11.14	10.89	10.90	13,714	-0.21(-1.85%)
Feb 18, 2002	10.71	11.32	10.57	11.10	91,621	+0.00(+0.00%)
Feb 15, 2002	10.71	11.32	10.57	11.10	91,621	+0.46(+4.32%)
Feb 14, 2002	10.79	10.96	10.61	10.64	34,075	-0.07(-0.66%)
Feb 13, 2002	10.29	10.71	10.26	10.71	12,583	+0.46(+4.48%)
Feb 12, 2002	10.45	10.46	10.18	10.26	7,493	-0.18(-1.69%)
Feb 11, 2002	10.36	10.45	10.33	10.43	14,846	+0.07(+0.68%)
Feb 08, 2002	10.19	10.36	10.11	10.36	17,532	+0.18(+1.74%)
Feb 07, 2002	10.26	10.33	9.972	10.18	14,704	+0.00(+0.00%)
Feb 06, 2002	10.22	10.28	9.902	10.18	21,915	-0.07(-0.69%)
Feb 05, 2002	10.11	10.26	9.994	10.26	11,735	+0.11(+1.05%)
Feb 04, 2002	10.40	10.40	10.11	10.15	8,059	-0.32(-3.04%)
Feb 01, 2002	11.03	11.03	10.47	10.47	32,944	-0.57(-5.13%)
Jan 31, 2002	10.43	11.03	10.34	11.03	25,167	+0.67(+6.48%)
Jan 30, 2002	10.47	10.47	10.32	10.36	11,594	-0.18(-1.68%)
Jan 29, 2002	10.61	10.61	10.33	10.54	13,856	-0.14(-1.32%)
Jan 28, 2002	10.79	10.79	10.54	10.68	17,956	-0.06(-0.53%)
Jan 25, 2002	10.46	10.75	10.43	10.74	30,681	+0.28(+2.64%)
Jan 24, 2002	10.54	10.54	10.43	10.46	7,493	-0.11(-1.07%)
Jan 23, 2002	10.47	10.57	10.43	10.57	52,739	+0.07(+0.67%)
Jan 22, 2002	10.11	10.54	10.11	10.50	14,139	+0.46(+4.58%)
Jan 21, 2002	10.18	10.26	10.04	10.04	14,280	+0.00(+0.00%)
Jan 18, 2002	10.18	10.26	10.04	10.04	13,997	-0.21(-2.00%)
Jan 17, 2002	10.26	10.29	10.08	10.25	16,118	+0.00(+0.00%)
Jan 16, 2002	10.08	10.25	10.04	10.25	24,319	+0.17(+1.68%)
Jan 15, 2002	9.597	10.08	9.548	10.08	17,108	+0.41(+4.24%)
Jan 14, 2002	9.937	9.944	9.513	9.668	25,591	-0.30(-3.05%)
Jan 11, 2002	10.11	10.11	9.972	9.972	9,190	-0.18(-1.81%)
Jan 10, 2002	10.22	10.22	10.15	10.16	5,797	+0.15(+1.48%)

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.