Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.94	14.04	13.87	13.99	627,357	+0.06(+0.40%)
Aug 29, 2002	13.79	13.94	13.66	13.94	16,315,951	+0.14(+1.05%)
Aug 28, 2002	13.63	13.83	13.49	13.79	577,959	+0.13(+0.96%)
Aug 27, 2002	13.84	13.87	13.63	13.66	977,649	-0.17(-1.19%)
Aug 26, 2002	13.70	13.83	13.65	13.83	857,931	+0.17(+1.21%)
Aug 23, 2002	13.64	13.70	13.49	13.66	740,828	+0.01(+0.10%)
Aug 22, 2002	13.80	13.81	13.59	13.65	11,201,779	-0.08(-0.60%)
Aug 21, 2002	13.70	13.83	13.70	13.73	612,393	+0.05(+0.35%)
Aug 20, 2002	13.77	13.77	13.59	13.68	809,404	+0.01(+0.05%)
Aug 16, 2002	13.54	13.72	13.49	13.68	762,912	+0.11(+0.81%)
Aug 15, 2002	13.42	13.57	13.37	13.57	884,228	+0.23(+1.76%)
Aug 14, 2002	13.35	13.48	13.28	13.33	1,420,345	+0.05(+0.36%)
Aug 13, 2002	13.72	13.76	13.28	13.28	1,174,951	-0.38(-2.77%)
Aug 12, 2002	13.52	13.74	13.32	13.66	12,756,371	+0.38(+2.85%)
Aug 07, 2002	13.08	13.30	13.01	13.28	929,704	+0.28(+2.12%)
Aug 06, 2002	12.95	13.08	12.80	13.01	881,758	+0.34(+2.66%)
Aug 05, 2002	12.94	13.01	12.46	12.67	1,105,358	-0.19(-1.45%)
Aug 02, 2002	12.92	13.35	12.80	12.86	1,029,953	-0.23(-1.79%)
Aug 01, 2002	13.59	13.59	13.08	13.09	1,172,917	-0.50(-3.65%)
Jul 31, 2002	13.39	13.59	13.08	13.59	1,751,603	+0.28(+2.12%)
Jul 30, 2002	13.21	13.42	12.96	13.30	1,643,363	+0.23(+1.74%)
Jul 29, 2002	12.66	13.14	12.64	13.08	1,920,429	+0.48(+3.83%)
Jul 26, 2002	12.46	12.70	12.11	12.60	2,106,109	+0.67(+5.60%)
Jul 25, 2002	11.43	11.98	11.16	11.93	1,989,151	+0.76(+6.84%)
Jul 24, 2002	9.636	11.43	9.567	11.16	4,595,345	+0.08(+0.75%)
Jul 23, 2002	11.73	11.90	10.94	11.08	2,106,835	-0.65(-5.52%)
Jul 22, 2002	11.87	12.29	11.12	11.73	2,098,699	-0.16(-1.33%)
Jul 19, 2002	12.18	12.19	11.74	11.89	1,343,923	-0.47(-3.79%)
Jul 17, 2002	12.39	12.45	12.04	12.35	1,086,035	+0.55(+4.66%)
Jul 12, 2002	12.11	12.24	11.78	11.80	1,188,173	-0.31(-2.56%)
Jul 11, 2002	12.40	12.40	11.53	12.11	2,987,141	-0.38(-3.03%)
Jul 10, 2002	12.63	12.66	12.42	12.49	1,473,375	-0.05(-0.38%)
Jul 09, 2002	12.60	12.63	12.40	12.54	1,471,632	-0.06(-0.44%)
Jul 08, 2002	12.22	12.60	12.22	12.60	1,897,619	+0.37(+3.04%)
Jul 05, 2002	12.66	12.71	12.11	12.22	1,195,873	-0.27(-2.15%)
Jul 04, 2002	13.08	13.27	12.15	12.49	2,768,481	+0.00(+0.00%)
Jul 03, 2002	13.08	13.27	12.15	12.49	2,768,481	-0.32(-2.47%)
Jul 02, 2002	12.46	13.02	11.43	12.81	4,658,400	+0.32(+2.54%)
Jul 01, 2002	13.09	13.28	10.96	12.49	5,601,180	-0.86(-6.44%)
Jun 28, 2002	13.56	13.66	12.94	13.35	3,849,721	-0.15(-1.12%)
Jun 27, 2002	14.11	14.27	13.29	13.50	2,891,250	-0.50(-3.59%)
Jun 26, 2002	14.18	14.18	13.80	14.01	1,623,458	-0.17(-1.21%)
Jun 25, 2002	13.66	14.44	13.66	14.18	1,842,264	-0.38(-2.60%)
Jun 21, 2002	14.32	14.58	14.31	14.56	1,576,966	+0.34(+2.42%)
Jun 20, 2002	14.18	14.41	14.12	14.21	28,592,868	+0.03(+0.24%)
Jun 19, 2002	14.11	14.45	14.08	14.18	1,411,627	+0.22(+1.58%)
Jun 18, 2002	14.21	14.38	13.96	13.96	18,495,286	-0.14(-0.98%)
Jun 17, 2002	14.11	14.21	14.02	14.10	1,284,645	+0.21(+1.54%)
Jun 14, 2002	13.83	13.97	13.78	13.88	1,134,125	+0.20(+1.46%)
Jun 12, 2002	13.73	13.81	13.48	13.68	907,329	+0.01(+0.05%)
Jun 11, 2002	13.68	13.79	13.67	13.68	740,247	+0.06(+0.40%)
Jun 10, 2002	13.42	13.70	13.40	13.62	815,507	+0.26(+1.96%)
Jun 07, 2002	13.52	13.52	13.30	13.36	834,830	-0.20(-1.47%)
Jun 06, 2002	13.61	13.66	13.45	13.56	622,853	+0.01(+0.10%)
Jun 05, 2002	13.77	13.77	13.51	13.55	743,007	+0.06(+0.41%)
May 31, 2002	13.77	13.77	13.44	13.49	1,320,240	+0.46(+3.54%)
May 28, 2002	12.99	13.04	12.93	13.03	600,043	+0.08(+0.58%)
May 27, 2002	12.80	12.97	12.77	12.95	919,679	+0.00(+0.00%)
May 24, 2002	12.80	12.97	12.77	12.95	919,679	+0.22(+1.73%)
May 23, 2002	12.66	12.73	12.51	12.73	493,546	+0.14(+1.15%)
May 22, 2002	12.63	12.70	12.51	12.59	729,786	-0.01(-0.05%)
May 21, 2002	12.80	12.82	12.60	12.60	851,829	-0.21(-1.61%)
May 20, 2002	12.84	12.85	12.75	12.80	532,774	+0.01(+0.11%)
May 17, 2002	12.91	12.95	12.73	12.79	540,184	-0.03(-0.21%)
May 16, 2002	13.04	13.04	12.82	12.82	645,954	-0.12(-0.96%)
May 15, 2002	12.73	13.08	12.66	12.94	825,386	+0.23(+1.84%)
May 14, 2002	12.70	12.71	12.51	12.71	741,990	+0.08(+0.65%)
May 13, 2002	12.62	12.62	12.56	12.62	775,552	+0.06(+0.49%)
May 10, 2002	12.51	12.59	12.50	12.56	658,159	+0.10(+0.77%)
May 09, 2002	12.49	12.64	12.46	12.46	705,668	-0.17(-1.36%)
May 08, 2002	12.73	12.73	12.46	12.64	1,241,058	+0.01(+0.11%)
May 07, 2002	12.87	12.91	12.01	12.62	2,359,202	-0.29(-2.24%)
May 06, 2002	13.01	13.08	12.90	12.91	1,379,518	+0.01(+0.05%)
May 03, 2002	12.84	13.17	12.80	12.91	2,126,449	+0.23(+1.85%)
May 02, 2002	12.66	12.87	12.32	12.67	1,249,485	+0.01(+0.11%)
May 01, 2002	13.01	13.01	12.29	12.66	1,645,397	+0.13(+1.04%)
Apr 30, 2002	12.04	12.53	11.99	12.53	1,768,602	+0.55(+4.60%)
Apr 29, 2002	11.72	12.04	11.56	11.98	2,444,196	+0.62(+5.45%)
Apr 26, 2002	11.49	11.53	11.36	11.36	570,985	-0.08(-0.72%)
Apr 25, 2002	11.54	11.54	11.38	11.44	624,016	-0.10(-0.89%)
Apr 24, 2002	11.49	11.56	11.46	11.54	905,586	+0.09(+0.78%)
Apr 23, 2002	11.48	11.52	11.36	11.45	797,055	-0.01(-0.06%)
Apr 22, 2002	11.60	11.60	11.43	11.46	651,330	+0.00(+0.00%)
Apr 19, 2002	11.52	11.53	11.46	11.46	554,277	+0.00(+0.00%)
Apr 18, 2002	11.47	11.49	11.40	11.46	468,702	+0.10(+0.91%)
Apr 17, 2002	11.54	11.56	11.23	11.36	903,406	-0.18(-1.55%)
Apr 16, 2002	11.61	11.63	11.54	11.54	922,439	-0.04(-0.36%)
Apr 15, 2002	11.60	11.61	11.45	11.58	734,145	+0.01(+0.12%)
Apr 12, 2002	11.54	11.59	11.49	11.56	827,130	+0.03(+0.30%)
Apr 11, 2002	11.53	11.60	11.50	11.53	705,232	+0.03(+0.24%)
Apr 10, 2002	11.52	11.61	11.44	11.50	818,848	+0.08(+0.66%)
Apr 09, 2002	11.34	11.43	11.32	11.43	1,154,030	+0.10(+0.91%)
Apr 08, 2002	11.27	11.36	11.19	11.32	1,054,943	+0.06(+0.55%)
Apr 05, 2002	11.25	11.36	11.25	11.26	545,124	+0.02(+0.18%)
Apr 04, 2002	11.26	11.32	11.15	11.24	861,127	-0.01(-0.12%)
Apr 03, 2002	11.44	11.44	11.15	11.25	1,326,488	-0.45(-3.82%)
Apr 02, 2002	11.76	11.77	11.67	11.70	1,796,498	+0.05(+0.47%)
Apr 01, 2002	11.77	11.82	11.61	11.65	44,167,848	-0.04(-0.35%)
Mar 29, 2002	11.69	11.70	11.65	11.69	1,008,014	+0.00(+0.00%)
Mar 28, 2002	11.69	11.70	11.65	11.69	1,008,014	-0.01(-0.06%)
Mar 27, 2002	11.70	11.74	11.67	11.69	931,592	+0.00(+0.00%)
Mar 26, 2002	11.65	11.70	11.59	11.69	23,580,400	+0.06(+0.53%)
Mar 25, 2002	11.87	11.89	11.56	11.63	1,980,724	-0.28(-2.31%)
Mar 22, 2002	11.94	11.98	11.76	11.91	1,025,449	+0.06(+0.46%)
Mar 21, 2002	11.63	11.87	11.49	11.85	1,894,858	+0.28(+2.44%)
Mar 20, 2002	11.60	11.62	11.52	11.57	621,982	-0.12(-1.00%)
Mar 19, 2002	11.59	11.69	11.56	11.69	801,123	+0.06(+0.47%)
Mar 18, 2002	11.69	11.70	11.54	11.63	883,066	-0.06(-0.47%)
Mar 15, 2002	11.61	11.70	11.59	11.69	1,045,354	+0.04(+0.35%)
Mar 14, 2002	11.67	11.67	11.56	11.65	834,103	+0.08(+0.71%)
Mar 13, 2002	11.39	11.56	11.39	11.56	799,815	+0.19(+1.63%)
Mar 12, 2002	11.29	11.41	11.20	11.38	909,944	+0.07(+0.61%)
Mar 11, 2002	11.38	11.40	10.97	11.31	1,200,958	-0.07(-0.60%)
Mar 08, 2002	11.65	11.69	11.29	11.38	1,989,587	-0.26(-2.25%)
Mar 07, 2002	11.63	11.69	11.61	11.64	1,006,562	+0.04(+0.36%)
Mar 06, 2002	11.56	11.63	11.38	11.60	1,246,724	+0.14(+1.26%)
Mar 05, 2002	11.31	11.50	11.27	11.45	1,102,016	+0.14(+1.28%)
Mar 04, 2002	11.29	11.35	11.22	11.31	1,075,719	+0.03(+0.24%)
Mar 01, 2002	11.27	11.31	11.24	11.28	694,626	+0.06(+0.55%)
Feb 28, 2002	11.30	11.32	11.18	11.22	966,752	-0.01(-0.06%)
Feb 27, 2002	11.32	11.32	11.12	11.23	874,349	-0.06(-0.49%)
Feb 26, 2002	11.29	11.32	11.25	11.28	861,127	-0.04(-0.36%)
Feb 25, 2002	11.21	11.36	11.18	11.32	899,629	+0.14(+1.23%)
Feb 22, 2002	11.15	11.18	11.03	11.18	1,058,866	+0.11(+0.99%)
Feb 21, 2002	11.16	11.18	11.04	11.07	940,600	-0.08(-0.74%)
Feb 20, 2002	11.01	11.21	10.67	11.16	1,290,311	+0.15(+1.38%)
Feb 19, 2002	11.27	11.27	10.53	11.01	1,861,151	-0.28(-2.50%)
Feb 18, 2002	11.44	11.51	11.01	11.29	44,589,184	+0.00(+0.00%)
Feb 15, 2002	11.44	11.51	11.01	11.29	2,478,194	-0.29(-2.50%)
Feb 14, 2002	11.63	11.67	11.47	11.58	963,411	-0.09(-0.77%)
Feb 13, 2002	11.70	11.79	11.49	11.67	1,116,400	-0.03(-0.29%)
Feb 12, 2002	11.94	11.96	11.46	11.70	1,520,884	-0.25(-2.07%)
Feb 11, 2002	12.11	12.11	11.85	11.95	908,201	-0.12(-1.03%)
Feb 08, 2002	12.10	12.13	11.91	12.07	937,113	+0.00(+0.00%)
Feb 07, 2002	12.11	12.12	11.84	12.07	1,395,791	-0.01(-0.11%)
Feb 06, 2002	11.91	12.11	11.87	12.09	1,872,629	+0.23(+1.92%)
Feb 05, 2002	11.77	11.94	11.69	11.86	1,410,465	+0.06(+0.52%)
Feb 04, 2002	11.77	11.84	11.70	11.80	1,155,483	+0.08(+0.71%)
Feb 01, 2002	11.64	11.77	11.47	11.71	1,315,736	+0.05(+0.41%)
Jan 31, 2002	11.41	11.67	11.34	11.67	1,059,447	+0.34(+2.98%)
Jan 30, 2002	11.36	11.38	11.27	11.33	1,117,708	+0.05(+0.49%)
Jan 29, 2002	11.36	11.38	11.23	11.27	1,109,571	-0.06(-0.55%)
Jan 28, 2002	11.37	11.39	11.14	11.34	1,596,580	+0.05(+0.43%)
Jan 25, 2002	11.26	11.34	11.19	11.29	1,433,711	+0.05(+0.43%)
Jan 24, 2002	11.23	11.28	11.12	11.24	2,169,309	+0.12(+1.11%)
Jan 23, 2002	11.18	11.27	11.07	11.12	2,899,677	+0.10(+0.87%)
Jan 22, 2002	11.01	11.07	10.98	11.02	2,238,612	+0.01(+0.06%)
Jan 21, 2002	11.01	11.21	10.94	11.01	8,655,154	+0.00(+0.00%)
Jan 18, 2002	11.01	11.21	10.94	11.01	8,640,626	-0.36(-3.15%)
Jan 17, 2002	11.25	11.59	11.16	11.37	1,484,853	+0.21(+1.85%)
Jan 16, 2002	11.47	11.48	11.08	11.16	1,955,444	-0.25(-2.23%)
Jan 15, 2002	11.15	11.67	11.12	11.42	1,573,334	+0.32(+2.92%)
Jan 14, 2002	10.71	11.10	10.60	11.10	1,466,982	+0.39(+3.60%)
Jan 11, 2002	10.87	10.90	10.70	10.71	913,867	-0.16(-1.46%)
Jan 10, 2002	11.04	11.05	10.84	10.87	727,752	-0.14(-1.31%)

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.