Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	12.19	12.51	12.19	12.48	223,360	+0.29(+2.36%)
Oct 30, 2002	12.46	12.52	12.09	12.19	169,061	-0.24(-1.94%)
Oct 29, 2002	12.15	12.48	12.08	12.43	224,516	+0.27(+2.24%)
Oct 28, 2002	12.40	12.77	12.10	12.16	177,019	-0.23(-1.82%)
Oct 25, 2002	12.27	12.50	12.18	12.39	247,494	+0.16(+1.27%)
Oct 24, 2002	12.70	12.71	12.22	12.23	285,747	-0.41(-3.27%)
Oct 23, 2002	12.85	12.86	12.49	12.64	223,746	-0.17(-1.34%)
Oct 22, 2002	13.20	13.20	12.81	12.81	235,170	-0.23(-1.79%)
Oct 21, 2002	13.31	13.48	12.89	13.05	422,460	-0.26(-1.99%)
Oct 18, 2002	13.55	13.73	13.10	13.31	112,707	-0.16(-1.21%)
Oct 17, 2002	13.01	13.63	13.01	13.48	169,831	+0.75(+5.87%)
Oct 16, 2002	13.26	13.27	12.72	12.73	127,341	-0.63(-4.72%)
Oct 15, 2002	12.89	13.67	12.89	13.36	150,704	+0.69(+5.47%)
Oct 14, 2002	12.63	12.81	12.54	12.67	104,748	-0.02(-0.12%)
Oct 11, 2002	12.46	12.74	12.28	12.68	252,115	+0.54(+4.43%)
Oct 10, 2002	11.79	12.29	11.69	12.14	330,163	+0.43(+3.66%)
Oct 09, 2002	12.00	12.09	11.71	11.72	397,941	-0.45(-3.71%)
Oct 08, 2002	12.19	12.50	12.00	12.17	139,022	+0.05(+0.45%)
Oct 07, 2002	12.66	13.06	12.11	12.11	15,288,672	-0.35(-2.81%)
Oct 04, 2002	12.73	12.81	12.12	12.46	286,389	-0.23(-1.84%)
Oct 03, 2002	12.85	13.17	12.65	12.70	188,701	-0.05(-0.37%)
Oct 02, 2002	13.32	13.43	12.74	12.74	128,753	-0.60(-4.49%)
Oct 01, 2002	12.93	13.48	12.81	13.34	217,841	+0.51(+3.94%)
Sep 30, 2002	12.50	13.09	12.35	12.84	210,780	+0.34(+2.68%)
Sep 27, 2002	12.68	13.03	12.47	12.50	118,869	-0.17(-1.35%)
Sep 26, 2002	12.62	12.99	12.62	12.67	133,759	+0.09(+0.68%)
Sep 25, 2002	12.43	12.66	12.29	12.59	190,755	+0.23(+1.89%)
Sep 24, 2002	12.57	12.62	12.33	12.36	193,964	-0.35(-2.76%)
Sep 23, 2002	13.10	13.17	12.58	12.71	126,827	-0.51(-3.89%)
Sep 20, 2002	12.70	13.25	12.70	13.22	254,939	+0.53(+4.17%)
Sep 19, 2002	13.38	13.38	12.68	12.69	234,400	-0.77(-5.73%)
Sep 18, 2002	13.62	13.66	13.45	13.46	146,853	-0.13(-0.97%)
Sep 17, 2002	13.79	13.96	13.48	13.59	146,853	-0.16(-1.13%)
Sep 16, 2002	13.91	14.05	13.66	13.75	127,726	-0.12(-0.90%)
Sep 13, 2002	13.87	13.94	13.79	13.87	6,469,765	-0.05(-0.39%)
Sep 12, 2002	14.18	14.18	13.89	13.93	279,329	-0.25(-1.76%)
Sep 11, 2002	14.15	14.30	14.10	14.18	139,408	+0.17(+1.22%)
Sep 10, 2002	14.18	14.29	13.88	14.01	111,038	-0.02(-0.11%)
Sep 09, 2002	14.37	14.37	13.98	14.02	212,192	-0.33(-2.28%)
Sep 06, 2002	14.26	14.44	14.23	14.35	101,411	+0.16(+1.15%)
Sep 05, 2002	14.47	14.67	14.18	14.19	121,949	-0.36(-2.46%)
Sep 04, 2002	14.18	14.54	14.06	14.54	168,419	+0.38(+2.70%)
Sep 03, 2002	14.23	14.43	13.95	14.16	168,547	-0.09(-0.66%)
Aug 30, 2002	14.76	14.96	14.26	14.26	1,976,872	-0.48(-3.28%)
Aug 29, 2002	14.44	15.11	14.34	14.74	282,410	+0.38(+2.66%)
Aug 28, 2002	14.71	14.89	14.29	14.36	143,772	-0.40(-2.69%)
Aug 27, 2002	15.23	15.44	14.72	14.75	240,562	-0.36(-2.37%)
Aug 26, 2002	14.84	15.32	14.84	15.11	355,195	+0.28(+1.89%)
Aug 23, 2002	15.23	15.53	14.83	14.83	187,802	-0.38(-2.51%)
Aug 22, 2002	15.15	15.66	15.10	15.21	218,739	+0.06(+0.41%)
Aug 21, 2002	15.31	15.44	15.03	15.15	286,261	-0.13(-0.87%)
Aug 20, 2002	15.54	15.76	15.27	15.28	156,737	-0.14(-0.91%)
Aug 16, 2002	15.35	15.70	15.26	15.42	159,176	+0.09(+0.56%)
Aug 15, 2002	14.84	15.47	14.84	15.34	173,682	+0.50(+3.36%)
Aug 14, 2002	14.66	15.18	14.51	14.84	222,077	+0.36(+2.47%)
Aug 13, 2002	14.47	14.80	14.33	14.48	263,796	-0.03(-0.21%)
Aug 12, 2002	14.58	14.72	14.29	14.51	167,649	+0.80(+5.85%)
Aug 07, 2002	13.72	14.02	13.42	13.71	275,991	-0.01(-0.06%)
Aug 06, 2002	13.55	14.23	13.48	13.72	232,475	+0.44(+3.28%)
Aug 05, 2002	13.54	13.87	13.28	13.28	275,606	-0.26(-1.90%)
Aug 02, 2002	14.05	14.26	13.52	13.54	227,597	-0.50(-3.55%)
Aug 01, 2002	14.10	14.30	13.89	14.04	235,555	-0.04(-0.28%)
Jul 31, 2002	14.37	14.76	14.04	14.08	382,024	-0.33(-2.32%)
Jul 30, 2002	14.76	14.80	13.94	14.41	600,763	-0.19(-1.33%)
Jul 29, 2002	13.67	14.69	13.67	14.61	564,820	+1.03(+7.57%)
Jul 26, 2002	15.50	15.50	13.28	13.58	1,115,906	-3.05(-18.36%)
Jul 25, 2002	16.58	17.18	15.89	16.63	194,478	+0.05(+0.33%)
Jul 24, 2002	15.11	16.58	14.99	16.58	296,659	+1.54(+10.26%)
Jul 23, 2002	15.27	15.97	14.88	15.03	1,206,662	-0.23(-1.53%)
Jul 22, 2002	15.89	15.97	15.02	15.27	235,812	-0.70(-4.39%)
Jul 19, 2002	16.13	16.37	15.63	15.97	198,585	-0.66(-3.98%)
Jul 17, 2002	16.84	17.18	16.20	16.63	230,036	-0.81(-4.65%)
Jul 12, 2002	17.84	17.92	17.14	17.44	189,856	-0.42(-2.36%)
Jul 11, 2002	17.84	17.99	17.01	17.86	157,251	-0.03(-0.17%)
Jul 10, 2002	18.45	18.45	17.62	17.89	110,653	-0.62(-3.37%)
Jul 09, 2002	18.74	18.74	18.52	18.52	136,455	-0.22(-1.16%)
Jul 08, 2002	19.01	19.01	18.74	18.74	124,645	-0.28(-1.48%)
Jul 05, 2002	18.66	19.20	18.66	19.02	63,542	+0.35(+1.88%)
Jul 04, 2002	19.06	19.06	18.23	18.66	136,969	+0.00(+0.00%)
Jul 03, 2002	19.06	19.06	18.23	18.66	134,915	-0.24(-1.28%)
Jul 02, 2002	19.16	19.16	18.70	18.91	136,583	-0.35(-1.82%)
Jul 01, 2002	19.55	19.55	19.12	19.26	190,370	-0.45(-2.29%)
Jun 28, 2002	18.93	19.71	18.93	19.71	291,139	+0.69(+3.60%)
Jun 27, 2002	19.12	19.24	18.52	19.02	171,500	-0.01(-0.04%)
Jun 26, 2002	18.53	19.07	18.32	19.03	181,769	+0.35(+1.88%)
Jun 25, 2002	19.16	19.25	18.46	18.68	118,227	-0.44(-2.32%)
Jun 21, 2002	18.73	19.01	18.71	19.12	402,819	+0.40(+2.12%)
Jun 20, 2002	18.06	19.09	18.06	18.73	318,096	+0.66(+3.67%)
Jun 19, 2002	18.54	18.85	17.92	18.07	202,180	-0.48(-2.60%)
Jun 18, 2002	18.46	18.84	18.42	18.55	296,916	+0.14(+0.76%)
Jun 17, 2002	17.96	18.54	17.96	18.41	361,228	+0.55(+3.10%)
Jun 14, 2002	16.87	18.01	16.87	17.85	216,043	-0.05(-0.26%)
Jun 12, 2002	17.75	17.92	17.59	17.90	156,481	+0.26(+1.46%)
Jun 11, 2002	17.22	17.66	17.22	17.64	216,172	+0.33(+1.93%)
Jun 10, 2002	17.71	17.88	17.30	17.31	91,783	-0.47(-2.63%)
Jun 07, 2002	17.11	18.02	17.11	17.78	149,420	+0.66(+3.87%)
Jun 06, 2002	17.22	17.37	16.87	17.11	113,349	-0.12(-0.72%)
Jun 05, 2002	17.12	17.30	17.12	17.24	71,757	-0.76(-4.24%)
May 31, 2002	18.18	18.38	17.99	18.00	126,442	-0.31(-1.70%)
May 28, 2002	18.35	18.38	18.14	18.31	191,012	-0.02(-0.13%)
May 27, 2002	18.48	18.62	18.31	18.34	187,546	+0.00(+0.00%)
May 24, 2002	18.48	18.62	18.31	18.34	184,850	-0.27(-1.46%)
May 23, 2002	18.28	18.62	18.27	18.61	180,229	+0.33(+1.83%)
May 22, 2002	18.33	18.38	18.17	18.28	356,992	-0.09(-0.51%)
May 21, 2002	18.22	18.40	18.17	18.37	122,206	+0.19(+1.03%)
May 20, 2002	18.50	18.50	18.08	18.18	168,547	-0.24(-1.31%)
May 17, 2002	18.25	18.44	18.17	18.42	137,739	+0.19(+1.02%)
May 16, 2002	18.45	18.45	18.16	18.24	173,554	-0.16(-0.89%)
May 15, 2002	18.50	18.70	18.30	18.40	170,858	-0.19(-1.05%)
May 14, 2002	18.46	18.77	18.23	18.59	160,460	+0.13(+0.72%)
May 13, 2002	18.15	18.46	18.15	18.46	183,310	+0.35(+1.94%)
May 10, 2002	18.11	18.23	17.91	18.11	217,199	+0.00(+0.00%)
May 09, 2002	18.38	18.45	18.11	18.11	166,878	-0.34(-1.86%)
May 08, 2002	18.33	18.52	18.22	18.45	163,926	+0.12(+0.68%)
May 07, 2002	18.05	18.51	18.05	18.33	144,414	+0.26(+1.42%)
May 06, 2002	18.07	18.53	18.04	18.07	163,156	-0.04(-0.21%)
May 03, 2002	17.98	18.12	17.85	18.11	126,827	+0.19(+1.09%)
May 02, 2002	17.75	18.11	17.75	17.92	315,914	+0.17(+0.97%)
May 01, 2002	17.84	18.19	17.53	17.75	393,577	-0.26(-1.43%)
Apr 30, 2002	18.02	18.48	17.92	18.00	137,482	+0.06(+0.35%)
Apr 29, 2002	17.68	18.02	17.61	17.94	123,618	+0.26(+1.45%)
Apr 26, 2002	18.13	18.19	17.68	17.68	103,208	-0.45(-2.49%)
Apr 25, 2002	18.15	18.21	17.93	18.14	131,705	+0.02(+0.09%)
Apr 24, 2002	18.67	18.83	18.12	18.12	340,176	-0.51(-2.72%)
Apr 23, 2002	18.91	18.94	18.59	18.63	198,329	-0.26(-1.36%)
Apr 22, 2002	19.12	19.12	18.86	18.88	91,141	-0.35(-1.82%)
Apr 19, 2002	19.38	19.53	19.01	19.23	84,594	-0.12(-0.60%)
Apr 18, 2002	19.40	19.44	19.05	19.35	125,929	-0.05(-0.24%)
Apr 17, 2002	19.70	20.10	19.40	19.40	115,916	-0.30(-1.54%)
Apr 16, 2002	19.48	19.71	19.45	19.70	141,076	+0.23(+1.16%)
Apr 15, 2002	19.70	19.71	19.46	19.48	140,691	-0.23(-1.15%)
Apr 12, 2002	19.41	19.71	19.36	19.70	113,606	+0.31(+1.61%)
Apr 11, 2002	19.47	19.79	19.37	19.39	123,490	-0.08(-0.40%)
Apr 10, 2002	19.29	19.48	19.06	19.47	208,598	+0.18(+0.93%)
Apr 09, 2002	19.09	19.39	19.00	19.29	112,450	+0.12(+0.65%)
Apr 08, 2002	18.74	19.16	18.70	19.16	187,802	+0.36(+1.91%)
Apr 05, 2002	18.66	18.93	18.62	18.81	211,165	+0.16(+0.84%)
Apr 04, 2002	18.51	18.70	18.48	18.65	137,610	+0.16(+0.84%)
Apr 03, 2002	18.33	18.76	18.11	18.49	203,078	+0.16(+0.89%)
Apr 02, 2002	18.61	18.77	18.33	18.33	261,486	-0.28(-1.51%)
Apr 01, 2002	19.11	19.11	18.55	18.61	201,153	-0.56(-2.93%)
Mar 29, 2002	18.81	19.20	18.72	19.17	577,657	+0.00(+0.00%)
Mar 28, 2002	18.81	19.20	18.72	19.17	577,657	+0.36(+1.91%)
Mar 27, 2002	18.95	19.04	18.66	18.81	303,077	-0.05(-0.29%)
Mar 26, 2002	18.18	18.89	18.09	18.87	361,485	+0.62(+3.42%)
Mar 25, 2002	19.09	19.09	18.07	18.24	244,926	-0.79(-4.17%)
Mar 22, 2002	18.71	19.28	18.48	19.04	205,389	+0.33(+1.75%)
Mar 21, 2002	18.30	18.71	18.11	18.71	238,380	+0.39(+2.13%)
Mar 20, 2002	18.38	18.46	18.03	18.32	72,143	-0.06(-0.34%)
Mar 19, 2002	18.38	18.52	18.30	18.38	120,152	-0.11(-0.59%)
Mar 18, 2002	18.87	18.87	18.48	18.49	141,205	-0.30(-1.58%)
Mar 15, 2002	18.15	18.93	18.07	18.79	231,704	+0.46(+2.51%)
Mar 14, 2002	17.98	18.34	17.93	18.33	227,212	+0.37(+2.08%)
Mar 13, 2002	18.15	18.16	17.92	17.96	104,363	-0.26(-1.45%)
Mar 12, 2002	18.23	18.49	18.16	18.22	101,282	-0.07(-0.38%)
Mar 11, 2002	17.96	18.35	17.92	18.29	147,366	+0.26(+1.47%)
Mar 08, 2002	18.29	18.39	17.85	18.03	525,796	-1.28(-6.62%)
Mar 07, 2002	19.37	19.65	19.30	19.30	326,697	-0.05(-0.28%)
Mar 06, 2002	18.07	19.67	18.07	19.36	489,083	+1.44(+8.04%)
Mar 05, 2002	18.57	18.77	17.89	17.92	332,217	-0.69(-3.73%)
Mar 04, 2002	18.31	18.97	18.12	18.61	373,295	+0.60(+3.33%)
Mar 01, 2002	16.90	18.01	16.87	18.01	325,028	+1.24(+7.39%)
Feb 28, 2002	16.20	16.97	16.20	16.77	302,435	+0.57(+3.51%)
Feb 27, 2002	15.81	16.24	15.81	16.20	383,821	+0.44(+2.77%)
Feb 26, 2002	15.94	15.98	15.77	15.77	357,120	-0.11(-0.69%)
Feb 25, 2002	15.99	16.09	15.83	15.88	281,511	-0.12(-0.73%)
Feb 22, 2002	16.13	16.24	15.73	15.99	203,207	-0.13(-0.82%)
Feb 21, 2002	16.34	16.55	16.11	16.13	2,233,609	-0.22(-1.33%)
Feb 20, 2002	16.67	17.01	16.12	16.34	1,309,357	-0.14(-0.85%)
Feb 19, 2002	16.60	16.75	16.48	16.48	102,181	-0.04(-0.24%)
Feb 18, 2002	16.55	16.68	16.44	16.52	118,612	+0.00(+0.00%)
Feb 15, 2002	16.55	16.68	16.44	16.52	118,612	+0.04(+0.24%)
Feb 14, 2002	16.52	16.87	16.44	16.48	245,055	-0.03(-0.19%)
Feb 13, 2002	16.40	16.64	16.36	16.52	259,945	+0.09(+0.52%)
Feb 12, 2002	16.31	16.44	16.18	16.43	256,736	+0.12(+0.76%)
Feb 11, 2002	16.29	16.47	16.22	16.30	141,076	+0.09(+0.58%)
Feb 08, 2002	16.24	16.39	15.90	16.21	136,327	+0.02(+0.10%)
Feb 07, 2002	16.36	16.48	16.05	16.20	117,970	-0.27(-1.66%)
Feb 06, 2002	16.94	17.15	16.07	16.47	213,348	-0.47(-2.76%)
Feb 05, 2002	16.84	17.19	16.71	16.94	130,293	+0.09(+0.55%)
Feb 04, 2002	17.46	17.53	16.76	16.84	151,988	-0.62(-3.53%)
Feb 01, 2002	17.49	17.62	17.04	17.46	173,040	-0.02(-0.09%)
Jan 31, 2002	17.81	18.00	17.37	17.47	151,859	-0.33(-1.88%)
Jan 30, 2002	17.41	17.93	17.36	17.81	251,088	+0.41(+2.37%)
Jan 29, 2002	17.53	17.80	17.16	17.40	169,574	-0.11(-0.62%)
Jan 28, 2002	17.53	17.53	17.33	17.50	345,439	+0.07(+0.40%)
Jan 25, 2002	17.57	17.72	17.25	17.43	216,685	-0.05(-0.27%)
Jan 24, 2002	17.45	17.68	17.18	17.48	258,533	+0.15(+0.85%)
Jan 23, 2002	17.45	17.61	17.17	17.33	297,172	-0.09(-0.54%)
Jan 22, 2002	17.76	18.38	17.43	17.43	194,863	-0.14(-0.80%)
Jan 21, 2002	18.15	18.30	17.53	17.57	300,767	+0.00(+0.00%)
Jan 18, 2002	18.15	18.30	17.53	17.57	298,199	-0.55(-3.01%)
Jan 17, 2002	17.96	18.30	17.87	18.11	91,013	+0.19(+1.09%)
Jan 16, 2002	17.25	18.45	17.22	17.92	427,081	+0.63(+3.65%)
Jan 15, 2002	17.72	17.72	16.98	17.29	246,852	-0.36(-2.03%)
Jan 14, 2002	18.03	18.07	17.43	17.64	182,283	-0.55(-3.00%)
Jan 11, 2002	18.81	18.83	18.17	18.19	230,677	-0.58(-3.11%)
Jan 10, 2002	18.53	18.84	18.45	18.77	104,106	+0.02(+0.08%)

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.