Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	15.30	15.99	15.17	15.55	4,764,800	+0.46(+3.05%)
Sep 27, 2002	15.80	15.87	14.90	15.09	5,858,200	-0.81(-5.09%)
Sep 26, 2002	16.35	16.39	15.41	15.90	9,071,000	-1.87(-10.52%)
Sep 25, 2002	18.13	18.13	17.56	17.77	3,835,400	-0.35(-1.93%)
Sep 24, 2002	17.72	18.19	17.51	18.12	5,104,300	+0.73(+4.20%)
Sep 23, 2002	17.88	17.94	17.33	17.39	410,000	-0.45(-2.52%)
Sep 20, 2002	17.44	17.89	17.36	17.84	5,524,900	+0.40(+2.29%)
Sep 19, 2002	17.38	17.47	17.11	17.44	2,938,800	+0.41(+2.41%)
Sep 18, 2002	17.40	17.75	16.77	17.03	4,530,000	-0.05(-0.29%)
Sep 17, 2002	17.10	17.22	16.96	17.08	3,252,800	-0.38(-2.18%)
Sep 16, 2002	17.40	17.56	17.16	17.46	2,516,200	-0.09(-0.51%)
Sep 13, 2002	17.53	17.55	17.03	17.55	2,798,100	+0.02(+0.11%)
Sep 12, 2002	16.84	17.60	16.84	17.53	5,008,300	+0.85(+5.10%)
Sep 11, 2002	16.40	16.83	16.30	16.68	1,319,600	+0.16(+0.97%)
Sep 10, 2002	16.80	17.00	16.50	16.52	3,686,200	-0.45(-2.65%)
Sep 09, 2002	16.95	17.22	16.82	16.97	5,014,500	+0.38(+2.29%)
Sep 06, 2002	16.31	16.85	16.19	16.59	5,302,400	+0.19(+1.16%)
Sep 05, 2002	16.20	16.50	16.02	16.40	4,327,500	+0.60(+3.80%)
Sep 04, 2002	16.25	16.28	15.69	15.80	3,137,800	-0.61(-3.72%)
Sep 03, 2002	16.29	16.41	16.24	16.41	3,398,000	+0.34(+2.12%)
Aug 30, 2002	16.18	16.19	15.90	16.07	8,550,000	+0.02(+0.12%)
Aug 29, 2002	15.97	16.09	15.65	16.05	2,939,900	+0.43(+2.75%)
Aug 28, 2002	15.78	15.85	15.41	15.62	2,364,400	-0.13(-0.83%)
Aug 27, 2002	15.24	15.80	15.11	15.75	3,354,800	+0.48(+3.14%)
Aug 26, 2002	15.00	15.30	14.86	15.27	4,334,600	+0.47(+3.18%)
Aug 23, 2002	15.17	15.47	14.79	14.80	2,354,200	-0.44(-2.89%)
Aug 22, 2002	14.73	15.29	14.51	15.24	3,434,800	+0.51(+3.46%)
Aug 21, 2002	14.90	14.91	14.50	14.73	3,212,800	-0.20(-1.34%)
Aug 20, 2002	15.17	15.30	14.90	14.93	3,222,700	-0.79(-5.03%)
Aug 16, 2002	16.00	16.16	15.56	15.72	2,505,000	-0.28(-1.75%)
Aug 15, 2002	15.50	16.65	15.40	16.00	3,167,500	+0.50(+3.23%)
Aug 14, 2002	16.05	16.09	15.16	15.50	2,429,300	-0.40(-2.52%)
Aug 13, 2002	15.82	16.14	15.70	15.90	1,832,800	+0.08(+0.51%)
Aug 12, 2002	16.40	16.40	15.71	15.82	2,344,500	+0.55(+3.60%)
Aug 07, 2002	15.75	15.75	15.27	15.27	3,107,800	+0.02(+0.13%)
Aug 06, 2002	14.95	15.25	14.47	15.25	3,031,400	+0.73(+5.03%)
Aug 05, 2002	15.78	16.09	14.49	14.52	3,938,400	-1.19(-7.57%)
Aug 02, 2002	15.55	15.76	15.47	15.71	3,224,600	+0.21(+1.35%)
Aug 01, 2002	14.56	15.54	14.56	15.50	3,036,600	+0.18(+1.17%)
Jul 31, 2002	15.60	15.60	15.29	15.32	300,000	+0.12(+0.79%)
Jul 30, 2002	15.10	15.99	15.06	15.20	5,411,800	+0.45(+3.05%)
Jul 29, 2002	14.00	14.80	13.92	14.75	350,000	+0.84(+6.04%)
Jul 26, 2002	14.10	14.15	13.46	13.91	6,315,700	-0.57(-3.94%)
Jul 25, 2002	14.73	15.06	14.25	14.48	5,716,500	-0.25(-1.70%)
Jul 24, 2002	13.90	14.73	13.65	14.73	9,584,100	+0.41(+2.86%)
Jul 23, 2002	16.09	16.09	14.15	14.32	11,153,600	-1.77(-11.00%)
Jul 22, 2002	17.15	17.25	15.87	16.09	8,636,200	-0.81(-4.79%)
Jul 19, 2002	17.60	18.07	16.90	16.90	47,543,900	+0.03(+0.18%)
Jul 17, 2002	17.60	17.60	16.75	16.87	5,236,000	-1.47(-8.02%)
Jul 12, 2002	18.60	19.02	18.19	18.34	4,468,700	-0.42(-2.24%)
Jul 11, 2002	19.14	19.40	18.68	18.76	5,681,500	-0.44(-2.29%)
Jul 10, 2002	18.54	19.34	18.41	19.20	10,865,100	-0.34(-1.74%)
Jul 09, 2002	18.70	19.63	18.69	19.54	3,940,800	+1.09(+5.91%)
Jul 08, 2002	18.20	18.65	18.10	18.45	4,205,900	+0.30(+1.65%)
Jul 05, 2002	18.35	19.05	18.12	18.15	1,206,800	-0.33(-1.79%)
Jul 04, 2002	18.45	18.61	18.30	18.48	2,596,200	+0.00(+0.00%)
Jul 03, 2002	18.45	18.61	18.30	18.48	2,596,200	+0.04(+0.22%)
Jul 02, 2002	19.18	19.18	18.44	18.44	3,315,000	-0.74(-3.86%)
Jul 01, 2002	18.90	19.24	18.78	19.18	4,073,000	+0.19(+1.00%)
Jun 28, 2002	19.72	19.87	18.95	18.99	4,574,500	-0.81(-4.09%)
Jun 27, 2002	19.95	20.25	19.50	19.80	3,483,900	-0.47(-2.32%)
Jun 26, 2002	21.10	21.27	20.10	20.27	4,223,800	-0.28(-1.36%)
Jun 25, 2002	20.20	20.73	19.92	20.55	3,494,200	+0.09(+0.44%)
Jun 21, 2002	20.25	20.85	20.05	20.46	4,101,100	-0.02(-0.10%)
Jun 20, 2002	19.87	20.49	19.80	20.48	3,493,100	+0.74(+3.75%)
Jun 19, 2002	20.35	20.39	19.53	19.74	2,585,400	-0.28(-1.40%)
Jun 18, 2002	19.95	20.07	19.33	20.02	3,042,500	+0.35(+1.78%)
Jun 17, 2002	19.77	19.82	19.32	19.67	3,002,300	-0.35(-1.75%)
Jun 14, 2002	19.68	20.07	19.58	20.02	4,695,600	+0.38(+1.93%)
Jun 12, 2002	20.35	20.35	19.60	19.64	4,436,800	-0.60(-2.96%)
Jun 11, 2002	19.45	20.39	19.30	20.24	6,197,300	+0.42(+2.12%)
Jun 10, 2002	20.78	20.79	19.76	19.82	5,355,700	-0.95(-4.57%)
Jun 07, 2002	22.15	22.30	20.50	20.77	3,580,800	-1.00(-4.59%)
Jun 06, 2002	21.34	21.95	21.34	21.77	3,296,400	+0.43(+2.01%)
Jun 05, 2002	21.73	21.73	21.05	21.34	3,883,900	-0.46(-2.11%)
May 31, 2002	22.10	22.38	21.41	21.80	3,804,500	-1.51(-6.48%)
May 28, 2002	22.80	23.35	22.16	23.31	3,627,700	+0.40(+1.75%)
May 27, 2002	23.05	23.49	22.83	22.91	2,372,700	+0.00(+0.00%)
May 24, 2002	23.05	23.49	22.83	22.91	2,363,600	-0.25(-1.08%)
May 23, 2002	22.25	23.45	22.05	23.16	4,614,800	+0.48(+2.12%)
May 22, 2002	22.93	23.09	22.51	22.68	3,873,100	-0.05(-0.22%)
May 21, 2002	22.23	22.77	22.08	22.73	3,611,900	+0.22(+0.98%)
May 20, 2002	21.97	22.58	21.76	22.51	3,237,700	+0.54(+2.46%)
May 17, 2002	21.02	21.97	21.02	21.97	3,107,300	+0.95(+4.52%)
May 16, 2002	20.81	21.14	20.72	21.02	2,291,700	+0.26(+1.25%)
May 15, 2002	20.95	21.40	20.65	20.76	3,149,900	-0.02(-0.10%)
May 14, 2002	21.16	21.36	20.72	20.78	3,433,600	-1.15(-5.24%)
May 13, 2002	21.65	21.94	21.40	21.93	2,134,900	+0.19(+0.87%)
May 10, 2002	21.40	21.80	21.16	21.74	2,347,800	+0.44(+2.07%)
May 09, 2002	20.80	21.37	20.78	21.30	2,435,800	+0.51(+2.45%)
May 08, 2002	20.34	21.00	20.18	20.79	3,899,200	+0.25(+1.22%)
May 07, 2002	21.29	21.69	20.42	20.54	4,358,700	-1.00(-4.64%)
May 06, 2002	20.85	21.65	20.72	21.54	2,473,100	+0.43(+2.04%)
May 03, 2002	21.15	21.66	21.03	21.11	3,712,500	+0.16(+0.76%)
May 02, 2002	20.58	21.14	20.50	20.95	3,666,700	+0.37(+1.80%)
May 01, 2002	19.65	21.07	19.63	20.58	4,630,300	+0.51(+2.54%)
Apr 30, 2002	20.20	20.20	19.43	20.07	4,072,300	-0.28(-1.38%)
Apr 29, 2002	20.20	20.49	20.08	20.35	3,496,800	-0.04(-0.20%)
Apr 26, 2002	19.52	20.51	19.40	20.39	5,329,100	+0.88(+4.51%)
Apr 25, 2002	19.90	19.94	19.50	19.51	4,252,500	+0.31(+1.61%)
Apr 24, 2002	19.15	19.60	19.03	19.20	3,500,200	+0.20(+1.05%)
Apr 23, 2002	18.90	19.15	18.70	19.00	5,262,700	+0.64(+3.49%)
Apr 22, 2002	18.48	18.65	17.96	18.36	2,581,900	+0.08(+0.44%)
Apr 19, 2002	18.00	18.38	17.85	18.28	2,726,700	+0.28(+1.56%)
Apr 18, 2002	18.66	18.78	17.92	18.00	3,240,600	-0.41(-2.23%)
Apr 17, 2002	17.81	18.42	17.78	18.41	3,079,400	+0.92(+5.26%)
Apr 16, 2002	17.51	17.57	17.35	17.49	2,082,200	-0.13(-0.74%)
Apr 15, 2002	17.50	17.80	17.48	17.62	1,138,300	-0.11(-0.62%)
Apr 12, 2002	17.53	17.79	17.30	17.73	1,834,900	+0.22(+1.26%)
Apr 11, 2002	17.93	18.10	17.48	17.51	3,215,000	-0.28(-1.57%)
Apr 10, 2002	17.25	17.85	17.18	17.79	6,073,500	+0.54(+3.13%)
Apr 09, 2002	17.57	17.57	17.23	17.25	2,730,900	-0.37(-2.10%)
Apr 08, 2002	18.15	18.48	17.58	17.62	2,851,500	-0.41(-2.27%)
Apr 05, 2002	18.07	18.08	17.82	18.03	1,535,000	-0.07(-0.39%)
Apr 04, 2002	18.17	18.40	17.85	18.10	2,868,000	-0.10(-0.55%)
Apr 03, 2002	18.40	18.46	18.11	18.20	2,450,900	-0.52(-2.78%)
Apr 02, 2002	19.50	19.50	18.64	18.72	4,069,900	-0.18(-0.95%)
Apr 01, 2002	18.40	19.00	18.35	18.90	3,043,900	+0.34(+1.83%)
Mar 29, 2002	18.87	18.92	18.50	18.56	2,713,900	+0.00(+0.00%)
Mar 28, 2002	18.87	18.92	18.50	18.56	2,707,300	-0.30(-1.59%)
Mar 27, 2002	18.25	18.94	18.22	18.86	3,561,400	+0.76(+4.20%)
Mar 26, 2002	18.50	18.50	18.09	18.10	2,193,600	-0.53(-2.84%)
Mar 25, 2002	18.25	18.68	18.14	18.63	3,350,400	+0.51(+2.81%)
Mar 22, 2002	18.00	18.50	18.00	18.12	4,913,600	+0.18(+1.00%)
Mar 21, 2002	18.11	18.25	17.85	17.94	3,517,600	-0.11(-0.61%)
Mar 20, 2002	17.99	18.19	17.85	18.05	2,206,000	+0.06(+0.33%)
Mar 19, 2002	18.15	18.24	17.80	17.99	2,182,800	-0.07(-0.39%)
Mar 18, 2002	17.70	18.14	17.65	18.06	2,764,300	+0.60(+3.44%)
Mar 15, 2002	17.80	17.80	17.38	17.46	1,900,300	-0.08(-0.46%)
Mar 14, 2002	17.40	17.62	17.22	17.54	2,096,100	+0.18(+1.04%)
Mar 13, 2002	18.00	18.10	17.36	17.36	2,584,300	-0.63(-3.50%)
Mar 12, 2002	17.98	18.05	17.72	17.99	1,893,800	+0.39(+2.22%)
Mar 11, 2002	17.30	17.80	17.27	17.60	1,853,000	+0.59(+3.47%)
Mar 08, 2002	17.20	17.24	16.90	17.01	2,942,300	-0.34(-1.96%)
Mar 07, 2002	17.85	17.92	17.10	17.35	3,994,700	-0.73(-4.04%)
Mar 06, 2002	17.70	18.24	17.56	18.08	3,295,700	+0.44(+2.49%)
Mar 05, 2002	18.10	18.24	17.56	17.64	3,143,900	-0.26(-1.45%)
Mar 04, 2002	18.29	18.40	17.65	17.90	2,576,100	-0.34(-1.86%)
Mar 01, 2002	17.90	18.29	17.77	18.24	2,494,300	+0.19(+1.05%)
Feb 28, 2002	18.17	18.25	17.90	18.05	2,011,000	-0.02(-0.11%)
Feb 27, 2002	18.55	18.55	17.93	18.07	3,073,900	-0.58(-3.11%)
Feb 26, 2002	18.03	18.66	18.03	18.65	3,164,400	+0.72(+4.02%)
Feb 25, 2002	18.16	18.20	17.80	17.93	2,579,600	-0.29(-1.59%)
Feb 22, 2002	18.55	18.55	18.06	18.22	1,815,900	-0.14(-0.76%)
Feb 21, 2002	17.83	18.43	17.78	18.36	2,165,100	+0.56(+3.15%)
Feb 20, 2002	17.73	18.15	17.53	17.80	3,534,600	+0.10(+0.56%)
Feb 19, 2002	18.35	18.74	17.51	17.70	4,136,300	-0.75(-4.07%)
Feb 18, 2002	18.95	19.18	18.03	18.45	4,643,200	+0.00(+0.00%)
Feb 15, 2002	18.95	19.18	18.03	18.45	4,643,200	-0.32(-1.70%)
Feb 14, 2002	18.48	19.00	18.32	18.77	2,913,000	+0.28(+1.51%)
Feb 13, 2002	17.99	18.68	17.82	18.49	2,190,100	+0.23(+1.26%)
Feb 12, 2002	17.75	18.35	17.75	18.26	3,128,300	+0.42(+2.35%)
Feb 11, 2002	18.02	18.49	17.80	17.84	6,030,100	-1.23(-6.45%)
Feb 08, 2002	19.00	19.50	18.90	19.07	4,646,000	+0.30(+1.60%)
Feb 07, 2002	18.27	18.82	18.16	18.77	3,910,600	+0.81(+4.51%)
Feb 06, 2002	19.00	19.09	17.80	17.96	3,030,000	-0.70(-3.75%)
Feb 05, 2002	18.32	18.80	17.88	18.66	6,664,100	+0.66(+3.67%)
Feb 04, 2002	17.58	18.01	17.43	18.00	4,191,100	+0.67(+3.87%)
Feb 01, 2002	17.30	17.78	17.18	17.33	4,297,500	+0.23(+1.35%)
Jan 31, 2002	16.98	17.19	16.70	17.10	2,317,300	+0.12(+0.71%)
Jan 30, 2002	17.00	17.28	16.87	16.98	2,264,500	+0.05(+0.30%)
Jan 29, 2002	16.70	17.34	16.70	16.93	2,681,600	+0.28(+1.68%)
Jan 28, 2002	16.76	16.95	16.62	16.65	1,433,500	-0.20(-1.19%)
Jan 25, 2002	16.32	16.95	16.25	16.85	2,205,200	+0.56(+3.44%)
Jan 24, 2002	16.42	16.42	16.12	16.29	2,502,800	-0.06(-0.37%)
Jan 23, 2002	17.00	17.03	15.56	16.35	3,650,100	-0.47(-2.79%)
Jan 22, 2002	16.90	16.98	16.60	16.82	1,745,100	+0.03(+0.18%)
Jan 21, 2002	17.03	17.03	16.73	16.79	2,195,400	+0.00(+0.00%)
Jan 18, 2002	17.03	17.03	16.73	16.79	2,195,400	-0.31(-1.81%)
Jan 17, 2002	17.35	17.35	17.10	17.10	2,315,400	-0.34(-1.95%)
Jan 16, 2002	17.30	17.65	17.26	17.44	3,313,400	+0.03(+0.17%)
Jan 15, 2002	17.18	17.50	17.12	17.41	3,401,600	+0.17(+0.99%)
Jan 14, 2002	17.05	17.24	17.01	17.24	2,336,000	-0.06(-0.35%)
Jan 11, 2002	17.12	17.32	17.00	17.30	2,713,800	-0.05(-0.29%)
Jan 10, 2002	17.30	17.38	17.03	17.35	2,679,200	+1.40(+8.78%)

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.