Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.38	16.88	16.27	16.31	53,949	-0.56(-3.34%)
Jul 30, 2002	17.09	17.21	16.05	16.87	66,531	-0.22(-1.29%)
Jul 29, 2002	16.04	17.09	15.94	17.09	76,959	+0.67(+4.10%)
Jul 26, 2002	15.61	16.42	15.61	16.42	39,815	+0.25(+1.54%)
Jul 25, 2002	15.19	16.49	14.79	16.17	57,568	+1.01(+6.66%)
Jul 24, 2002	14.04	15.16	13.24	15.16	79,286	+1.24(+8.88%)
Jul 23, 2002	14.98	14.99	13.47	13.92	117,723	-0.78(-5.29%)
Jul 22, 2002	14.66	15.08	14.40	14.70	58,603	+0.17(+1.16%)
Jul 19, 2002	15.26	15.42	14.53	14.53	91,524	-1.51(-9.44%)
Jul 17, 2002	15.39	16.09	15.19	16.05	61,705	-0.39(-2.36%)
Jul 12, 2002	17.13	17.14	16.44	16.44	37,057	-0.53(-3.11%)
Jul 11, 2002	16.75	17.56	16.69	16.96	33,265	-0.09(-0.54%)
Jul 10, 2002	17.06	17.34	16.77	17.06	40,332	-0.14(-0.81%)
Jul 09, 2002	17.23	17.23	17.20	17.20	40,505	-0.03(-0.17%)
Jul 08, 2002	17.55	17.55	17.23	17.23	59,120	-0.28(-1.59%)
Jul 05, 2002	17.07	17.56	17.07	17.50	15,857	+0.44(+2.55%)
Jul 04, 2002	17.02	17.39	16.81	17.07	36,885	+0.00(+0.00%)
Jul 03, 2002	17.02	17.39	16.81	17.07	36,885	+0.06(+0.34%)
Jul 02, 2002	18.12	18.16	17.01	17.01	42,056	-0.91(-5.08%)
Jul 01, 2002	18.07	18.28	17.64	17.92	88,421	-0.37(-2.00%)
Jun 28, 2002	18.15	18.57	18.08	18.29	187,012	+0.05(+0.29%)
Jun 27, 2002	18.15	18.57	18.15	18.23	68,255	-0.21(-1.13%)
Jun 26, 2002	16.97	18.44	16.97	18.44	68,944	+1.04(+6.00%)
Jun 25, 2002	16.99	17.64	16.99	17.40	53,432	+0.40(+2.35%)
Jun 21, 2002	16.83	17.25	16.77	17.00	146,162	+0.31(+1.88%)
Jun 20, 2002	16.80	17.13	16.68	16.69	76,873	-0.11(-0.66%)
Jun 19, 2002	17.38	17.67	16.77	16.80	51,191	-0.58(-3.34%)
Jun 18, 2002	17.53	17.95	17.32	17.38	36,023	-0.15(-0.85%)
Jun 17, 2002	17.38	17.57	16.83	17.53	38,781	+0.24(+1.40%)
Jun 14, 2002	17.41	17.73	17.12	17.28	40,677	-0.64(-3.59%)
Jun 12, 2002	18.10	18.10	17.70	17.93	41,539	+0.23(+1.31%)
Jun 11, 2002	17.93	18.04	17.64	17.70	34,472	-0.18(-1.01%)
Jun 10, 2002	17.55	17.96	17.43	17.88	48,088	+0.32(+1.85%)
Jun 07, 2002	17.60	17.68	17.35	17.55	31,886	+0.17(+1.00%)
Jun 06, 2002	17.71	17.71	17.38	17.38	107,209	-0.19(-1.06%)
Jun 05, 2002	17.83	17.84	17.35	17.56	25,509	+0.16(+0.90%)
May 31, 2002	17.65	17.96	17.38	17.41	72,564	-0.25(-1.41%)
May 28, 2002	17.33	17.66	17.33	17.65	31,886	+0.25(+1.43%)
May 27, 2002	17.60	18.26	17.34	17.41	45,503	+0.00(+0.00%)
May 24, 2002	17.60	18.26	17.34	17.41	45,503	-0.89(-4.88%)
May 23, 2002	17.46	18.36	17.34	18.30	52,915	+0.85(+4.89%)
May 22, 2002	17.81	17.81	17.41	17.45	38,436	-0.36(-2.02%)
May 21, 2002	18.07	18.46	17.38	17.81	32,576	-0.26(-1.41%)
May 20, 2002	18.11	18.17	17.86	18.06	20,511	-0.14(-0.76%)
May 17, 2002	18.55	18.55	18.04	18.20	35,506	-0.01(-0.04%)
May 16, 2002	18.42	18.90	18.02	18.21	60,326	-0.81(-4.24%)
May 15, 2002	18.86	19.01	18.02	19.01	71,357	+0.12(+0.61%)
May 14, 2002	17.94	19.38	17.94	18.90	116,689	+1.17(+6.58%)
May 13, 2002	17.26	17.83	17.18	17.73	54,638	+0.36(+2.07%)
May 10, 2002	18.14	18.14	17.23	17.37	46,710	-0.73(-4.04%)
May 09, 2002	18.61	18.86	18.10	18.10	29,473	-0.57(-3.05%)
May 08, 2002	18.19	18.76	18.01	18.67	32,921	+0.54(+2.98%)
May 07, 2002	18.68	18.82	17.99	18.13	37,919	-0.17(-0.92%)
May 06, 2002	18.68	18.94	18.30	18.30	28,094	-0.59(-3.10%)
May 03, 2002	19.55	19.55	18.36	18.88	87,042	-0.64(-3.30%)
May 02, 2002	19.58	19.72	18.95	19.53	89,111	-0.27(-1.35%)
May 01, 2002	19.73	20.25	19.22	19.80	67,393	+0.07(+0.35%)
Apr 30, 2002	19.11	19.74	18.97	19.73	68,944	+0.58(+3.03%)
Apr 29, 2002	18.32	19.15	18.28	19.15	58,430	+0.82(+4.46%)
Apr 26, 2002	18.50	18.83	18.32	18.33	38,609	-0.51(-2.71%)
Apr 25, 2002	18.54	18.84	18.25	18.84	21,717	+0.63(+3.47%)
Apr 24, 2002	18.50	18.88	18.19	18.21	35,506	-0.21(-1.17%)
Apr 23, 2002	18.41	18.68	18.28	18.42	27,922	+0.15(+0.82%)
Apr 22, 2002	18.98	18.98	18.05	18.27	38,781	-0.66(-3.46%)
Apr 19, 2002	18.65	18.97	18.57	18.93	34,817	+0.08(+0.40%)
Apr 18, 2002	18.77	19.15	18.21	18.85	51,363	-0.41(-2.11%)
Apr 17, 2002	18.86	19.28	18.86	19.26	21,889	-0.11(-0.57%)
Apr 16, 2002	18.57	19.38	18.38	19.37	50,329	+0.81(+4.34%)
Apr 15, 2002	18.86	19.01	18.37	18.56	36,713	-0.53(-2.77%)
Apr 12, 2002	18.00	19.17	17.83	19.09	87,387	+1.10(+6.09%)
Apr 11, 2002	18.44	18.54	17.99	17.99	31,714	-0.39(-2.15%)
Apr 10, 2002	17.99	18.46	17.79	18.39	38,781	+0.57(+3.22%)
Apr 09, 2002	18.41	18.41	17.71	17.81	28,956	-0.63(-3.43%)
Apr 08, 2002	18.46	18.46	17.90	18.44	51,363	+0.17(+0.95%)
Apr 05, 2002	18.45	18.65	18.23	18.27	34,817	-0.13(-0.72%)
Apr 04, 2002	18.72	18.83	18.23	18.40	26,888	-0.37(-1.98%)
Apr 03, 2002	18.13	18.83	18.13	18.77	33,265	+0.78(+4.35%)
Apr 02, 2002	17.99	18.87	17.76	17.99	87,042	-0.15(-0.80%)
Apr 01, 2002	17.98	18.20	17.64	18.14	65,325	+0.22(+1.23%)
Mar 29, 2002	18.27	18.45	17.79	17.92	81,010	+0.00(+0.00%)
Mar 28, 2002	18.27	18.45	17.79	17.92	81,010	-0.44(-2.37%)
Mar 27, 2002	17.91	18.35	17.59	18.35	41,711	+0.75(+4.25%)
Mar 26, 2002	17.21	17.93	16.86	17.60	55,500	+0.39(+2.26%)
Mar 25, 2002	17.46	17.46	17.17	17.21	39,815	-0.18(-1.03%)
Mar 22, 2002	17.41	17.54	17.18	17.39	39,470	-0.01(-0.07%)
Mar 21, 2002	17.21	17.41	17.07	17.41	28,267	+0.27(+1.59%)
Mar 20, 2002	17.41	17.41	17.12	17.13	21,717	-0.27(-1.56%)
Mar 19, 2002	17.41	17.41	17.35	17.40	18,270	-0.00(-0.00%)
Mar 18, 2002	17.12	17.41	17.03	17.41	29,473	+0.06(+0.36%)
Mar 15, 2002	16.97	17.38	16.77	17.34	81,527	+0.06(+0.34%)
Mar 14, 2002	17.41	17.41	16.89	17.28	32,404	-0.11(-0.63%)
Mar 13, 2002	17.05	17.39	17.05	17.39	21,372	+0.16(+0.94%)
Mar 12, 2002	17.16	17.23	16.94	17.23	48,261	+0.09(+0.51%)
Mar 11, 2002	17.12	17.14	16.88	17.14	52,570	+0.03(+0.20%)
Mar 08, 2002	16.81	17.11	16.80	17.11	24,647	+0.28(+1.69%)
Mar 07, 2002	16.95	16.97	16.80	16.83	58,258	-0.19(-1.12%)
Mar 06, 2002	16.80	17.02	16.58	17.02	61,188	+0.20(+1.17%)
Mar 05, 2002	16.68	16.83	16.50	16.82	42,056	+0.46(+2.80%)
Mar 04, 2002	16.77	16.78	16.36	16.36	51,363	-0.41(-2.46%)
Mar 01, 2002	16.53	16.78	16.38	16.77	58,430	+0.49(+2.99%)
Feb 28, 2002	16.51	16.59	16.29	16.29	26,199	-0.23(-1.37%)
Feb 27, 2002	16.38	16.59	16.29	16.51	24,647	+0.08(+0.46%)
Feb 26, 2002	16.51	16.60	16.38	16.44	29,473	-0.15(-0.88%)
Feb 25, 2002	16.83	16.83	16.33	16.58	65,325	-0.31(-1.82%)
Feb 22, 2002	16.54	16.99	16.19	16.89	50,329	+0.46(+2.83%)
Feb 21, 2002	16.67	16.81	16.19	16.42	79,114	-0.26(-1.53%)
Feb 20, 2002	15.78	16.68	15.77	16.68	52,742	+0.92(+5.82%)
Feb 19, 2002	16.42	16.42	15.76	15.76	32,921	-0.48(-2.96%)
Feb 18, 2002	16.46	16.75	16.10	16.24	38,436	-0.02(-0.14%)
Feb 15, 2002	16.46	16.75	16.10	16.27	41,194	-0.26(-1.55%)
Feb 14, 2002	16.77	16.95	16.40	16.52	40,332	-0.43(-2.53%)
Feb 13, 2002	16.88	16.97	16.70	16.95	19,304	+0.01(+0.07%)
Feb 12, 2002	16.71	16.97	16.58	16.94	13,099	+0.23(+1.39%)
Feb 11, 2002	16.75	16.97	16.51	16.71	45,848	-0.26(-1.54%)
Feb 08, 2002	16.47	17.00	16.25	16.97	61,533	+0.70(+4.28%)
Feb 07, 2002	17.00	17.03	16.27	16.27	44,124	-0.64(-3.77%)
Feb 06, 2002	17.06	17.06	16.43	16.91	90,317	-0.28(-1.65%)
Feb 05, 2002	16.48	17.20	16.33	17.20	46,537	+0.72(+4.37%)
Feb 04, 2002	16.23	16.77	16.10	16.48	56,534	+0.24(+1.50%)
Feb 01, 2002	16.59	16.91	16.23	16.23	66,186	-0.36(-2.17%)
Jan 31, 2002	16.53	16.59	16.11	16.59	54,294	+0.10(+0.63%)
Jan 30, 2002	16.42	16.52	15.75	16.49	49,467	+0.57(+3.57%)
Jan 29, 2002	16.30	16.33	15.81	15.92	58,430	-0.35(-2.17%)
Jan 28, 2002	15.71	16.36	15.71	16.27	62,395	+0.46(+2.94%)
Jan 25, 2002	15.66	16.30	15.66	15.81	64,290	-0.18(-1.12%)
Jan 24, 2002	15.64	16.11	15.64	15.99	53,949	+0.02(+0.15%)
Jan 23, 2002	15.06	15.97	14.94	15.97	37,574	+0.91(+6.05%)
Jan 22, 2002	15.69	15.75	15.06	15.06	42,401	-0.18(-1.18%)
Jan 21, 2002	16.24	16.24	15.23	15.24	52,915	+0.00(+0.00%)
Jan 18, 2002	16.24	16.24	15.23	15.24	52,915	-1.21(-7.37%)
Jan 17, 2002	15.66	16.48	15.66	16.45	37,919	+0.75(+4.81%)
Jan 16, 2002	16.20	16.20	15.69	15.69	48,088	-0.32(-1.99%)
Jan 15, 2002	15.94	16.04	15.66	16.01	28,267	+0.29(+1.85%)
Jan 14, 2002	15.72	16.23	15.72	15.72	73,253	+0.00(+0.00%)
Jan 11, 2002	16.50	16.55	15.72	15.72	83,595	-0.64(-3.90%)
Jan 10, 2002	16.55	16.59	16.27	16.36	51,191	-0.55(-3.23%)

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.