Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	14.98	15.08	14.82	14.99	357,444	+0.20(+1.38%)
Oct 30, 2002	14.49	14.81	14.43	14.79	277,657	+0.33(+2.28%)
Oct 29, 2002	14.87	14.87	14.28	14.46	382,976	-0.50(-3.35%)
Oct 28, 2002	15.00	15.10	14.84	14.96	167,552	+0.20(+1.34%)
Oct 25, 2002	14.52	14.85	14.52	14.76	127,403,384	+0.23(+1.57%)
Oct 24, 2002	14.77	14.77	14.52	14.54	204,573	-0.10(-0.69%)
Oct 23, 2002	14.63	14.68	14.35	14.64	230,104	-0.21(-1.41%)
Oct 22, 2002	14.95	15.02	14.77	14.85	95,424	-0.41(-2.69%)
Oct 21, 2002	14.95	15.26	14.78	15.26	1,755,307	+0.30(+1.99%)
Oct 18, 2002	14.77	15.12	14.73	14.96	1,544,670	-0.18(-1.16%)
Oct 17, 2002	15.24	15.24	14.89	15.13	1,072,014	+0.52(+3.54%)
Oct 16, 2002	14.77	14.88	14.61	14.62	700,527	-0.45(-2.97%)
Oct 15, 2002	14.85	15.08	14.70	15.07	4,379,970	+1.01(+7.18%)
Oct 14, 2002	14.22	14.27	14.04	14.06	3,270,616	-0.23(-1.58%)
Oct 11, 2002	14.11	14.41	14.01	14.28	5,655,599	+0.60(+4.40%)
Oct 10, 2002	13.27	13.77	13.23	13.68	3,916,569	+0.44(+3.34%)
Oct 09, 2002	13.18	13.36	13.10	13.24	256,593	-0.17(-1.29%)
Oct 08, 2002	13.55	13.63	13.24	13.41	192,126	-0.06(-0.42%)
Oct 07, 2002	13.62	13.72	13.41	13.47	186,700	-0.19(-1.42%)
Oct 04, 2002	14.04	14.05	13.55	13.66	166,275	-0.50(-3.54%)
Oct 03, 2002	14.29	14.43	14.06	14.16	156,062	+0.17(+1.19%)
Oct 02, 2002	14.07	14.35	14.00	14.00	129,892	-0.17(-1.17%)
Oct 01, 2002	13.85	14.27	13.73	14.16	116,488	+0.34(+2.49%)
Sep 30, 2002	13.69	13.91	13.55	13.82	208,083	-0.13(-0.90%)
Sep 27, 2002	14.10	14.24	13.89	13.94	127,658	-0.23(-1.66%)
Sep 26, 2002	14.04	14.23	13.97	14.18	536,485	+0.37(+2.68%)
Sep 25, 2002	13.58	13.82	13.32	13.81	144,254	+0.55(+4.18%)
Sep 24, 2002	13.08	13.41	12.97	13.25	568,400	+0.00(+0.00%)
Sep 23, 2002	13.57	13.69	13.20	13.25	1,271,799	-0.80(-5.69%)
Sep 20, 2002	14.11	14.19	13.93	14.05	104,041	+0.20(+1.45%)
Sep 19, 2002	14.02	14.08	13.85	13.85	75,637	-0.31(-2.19%)
Sep 18, 2002	14.18	14.41	14.10	14.16	196,913	-0.29(-2.04%)
Sep 17, 2002	14.74	14.76	14.46	14.46	194,679	-0.30(-2.02%)
Sep 16, 2002	14.66	14.76	14.58	14.76	65,105	-0.07(-0.44%)
Sep 13, 2002	14.94	14.98	14.76	14.82	41,169	-0.22(-1.48%)
Sep 12, 2002	15.42	15.42	15.04	15.04	95,424	-0.56(-3.59%)
Sep 11, 2002	15.74	15.76	15.59	15.60	1,563,819	+0.33(+2.15%)
Sep 10, 2002	15.32	15.32	15.18	15.28	615,953	+0.16(+1.04%)
Sep 09, 2002	15.07	15.23	14.93	15.12	274,466	-0.15(-1.01%)
Sep 06, 2002	15.32	15.32	15.12	15.27	22,659	+0.39(+2.63%)
Sep 05, 2002	14.85	15.02	14.66	14.88	362,550	-0.32(-2.08%)
Sep 04, 2002	15.20	15.20	14.92	15.20	816,058	+0.14(+0.94%)
Sep 03, 2002	15.37	15.43	15.00	15.06	734,037	-0.63(-4.02%)
Aug 30, 2002	15.72	15.93	15.69	15.69	165,956	-0.03(-0.18%)
Aug 29, 2002	15.67	15.91	15.61	15.71	331,912	-0.25(-1.55%)
Aug 28, 2002	16.19	16.27	15.86	15.96	252,764	-0.55(-3.36%)
Aug 27, 2002	16.47	16.68	16.33	16.52	216,700	+0.36(+2.23%)
Aug 26, 2002	16.22	16.37	16.03	16.16	237,445	+0.00(+0.00%)
Aug 23, 2002	16.39	16.45	16.15	16.16	215,424	-0.42(-2.51%)
Aug 22, 2002	16.48	16.60	16.33	16.57	173,615	+0.11(+0.67%)
Aug 21, 2002	16.48	16.50	16.17	16.46	172,339	+0.34(+2.08%)
Aug 20, 2002	16.24	16.26	16.05	16.13	119,999	+0.13(+0.82%)
Aug 16, 2002	15.78	16.09	15.78	16.00	93,829	+0.02(+0.10%)
Aug 15, 2002	15.96	16.10	15.75	15.98	248,934	+0.11(+0.69%)
Aug 14, 2002	15.73	15.91	15.45	15.87	82,978	+0.34(+2.22%)
Aug 13, 2002	15.45	15.87	15.37	15.53	170,743	-0.23(-1.49%)
Aug 12, 2002	15.54	15.79	15.54	15.76	108,190	+0.25(+1.64%)
Aug 07, 2002	15.42	15.51	15.12	15.51	922,972	+0.39(+2.57%)
Aug 06, 2002	14.77	15.35	14.77	15.12	200,743	+0.52(+3.54%)
Aug 05, 2002	14.98	15.07	14.51	14.60	114,573	-0.57(-3.74%)
Aug 02, 2002	15.28	15.37	15.07	15.17	159,254	-0.14(-0.90%)
Aug 01, 2002	15.61	15.80	15.24	15.31	76,595	-0.88(-5.42%)
Jul 31, 2002	15.84	16.18	15.64	16.18	1,180,843	+0.13(+0.78%)
Jul 30, 2002	15.85	16.15	15.78	16.06	540,953	-0.20(-1.25%)
Jul 29, 2002	15.59	16.27	15.54	16.26	569,357	+1.08(+7.12%)
Jul 26, 2002	14.99	15.18	14.96	15.18	198,509	-0.02(-0.10%)
Jul 25, 2002	14.74	15.26	14.73	15.20	430,528	+0.11(+0.73%)
Jul 24, 2002	13.88	15.10	13.82	15.09	1,038,503	+0.89(+6.24%)
Jul 23, 2002	14.74	14.88	14.19	14.20	371,167	-0.88(-5.86%)
Jul 22, 2002	15.35	15.67	14.96	15.08	586,591	-0.65(-4.14%)
Jul 19, 2002	16.25	16.31	15.71	15.74	463,401	-0.62(-3.79%)
Jul 17, 2002	16.50	16.58	16.22	16.36	636,059	-0.13(-0.76%)
Jul 12, 2002	16.59	16.61	16.29	16.48	115,531	-0.23(-1.41%)
Jul 11, 2002	16.54	16.73	16.25	16.72	852,760	-0.14(-0.82%)
Jul 10, 2002	17.45	17.45	16.72	16.85	222,764	-0.54(-3.08%)
Jul 09, 2002	17.60	17.76	17.33	17.39	285,955	-0.40(-2.25%)
Jul 08, 2002	17.69	17.83	17.68	17.79	158,615	+0.01(+0.05%)
Jul 05, 2002	17.45	17.83	17.45	17.78	145,211	+0.86(+5.09%)
Jul 04, 2002	16.95	17.09	16.82	16.92	222,764	+0.00(+0.00%)
Jul 03, 2002	16.95	17.09	16.82	16.92	222,764	-0.25(-1.46%)
Jul 02, 2002	17.54	17.58	17.11	17.17	74,042	-0.55(-3.09%)
Jul 01, 2002	17.92	17.93	17.64	17.72	81,382	+0.02(+0.09%)
Jun 28, 2002	17.55	17.86	17.55	17.70	248,296	+0.32(+1.82%)
Jun 27, 2002	17.39	17.39	17.21	17.39	49,467	+0.28(+1.65%)
Jun 26, 2002	16.91	17.27	16.89	17.11	1,540,521	-0.08(-0.46%)
Jun 25, 2002	17.20	17.26	17.09	17.18	86,488	+0.16(+0.96%)
Jun 21, 2002	17.06	17.30	17.00	17.02	127,658	+0.01(+0.07%)
Jun 20, 2002	17.11	17.26	17.01	17.01	51,701	-0.19(-1.13%)
Jun 19, 2002	17.31	17.36	17.08	17.20	89,041	-0.30(-1.70%)
Jun 18, 2002	17.48	17.63	17.40	17.50	122,871	-0.05(-0.27%)
Jun 17, 2002	17.38	17.61	17.37	17.55	119,041	+0.44(+2.56%)
Jun 14, 2002	17.03	17.12	16.80	17.11	150,956	-0.62(-3.48%)
Jun 12, 2002	17.73	17.81	17.55	17.73	101,169	-0.06(-0.32%)
Jun 11, 2002	18.04	18.07	17.72	17.78	181,594	-0.10(-0.56%)
Jun 10, 2002	17.89	17.94	17.75	17.88	66,701	+0.03(+0.16%)
Jun 07, 2002	17.72	17.92	17.64	17.85	129,892	-0.15(-0.85%)
Jun 06, 2002	18.16	18.20	17.91	18.01	82,978	-0.05(-0.28%)
Jun 05, 2002	18.05	18.09	17.97	18.06	88,722	-0.22(-1.20%)
May 31, 2002	18.52	18.58	18.28	18.28	87,127	-0.27(-1.45%)
May 28, 2002	18.67	18.68	18.42	18.55	277,657	+0.08(+0.41%)
May 27, 2002	18.61	18.64	18.45	18.47	94,786	+0.00(+0.00%)
May 24, 2002	18.61	18.64	18.45	18.47	94,786	-0.27(-1.45%)
May 23, 2002	18.50	18.77	18.49	18.74	382,976	+0.07(+0.39%)
May 22, 2002	18.61	18.72	18.55	18.67	240,636	+0.02(+0.12%)
May 21, 2002	18.91	18.92	18.57	18.65	351,061	-0.16(-0.87%)
May 20, 2002	18.89	18.93	18.71	18.81	85,212	-0.23(-1.22%)
May 17, 2002	19.00	19.04	18.80	19.04	319,146	+0.18(+0.98%)
May 16, 2002	18.89	18.89	18.68	18.86	80,105	+0.07(+0.35%)
May 15, 2002	18.69	18.91	18.62	18.79	104,041	-0.02(-0.12%)
May 14, 2002	18.57	18.82	18.50	18.82	439,784	+0.20(+1.09%)
May 13, 2002	18.52	18.72	18.46	18.61	124,467	+0.27(+1.47%)
May 10, 2002	18.58	18.60	18.23	18.34	71,488	-0.27(-1.43%)
May 09, 2002	18.55	18.63	18.47	18.61	102,446	-0.07(-0.35%)
May 08, 2002	18.54	18.69	18.50	18.67	105,637	+0.41(+2.26%)
May 07, 2002	18.38	18.41	18.21	18.26	255,317	-0.05(-0.27%)
May 06, 2002	18.59	18.63	18.31	18.31	109,786	-0.36(-1.95%)
May 03, 2002	18.72	18.72	18.52	18.67	74,042	+0.11(+0.61%)
May 02, 2002	18.57	18.67	18.44	18.56	210,317	-0.08(-0.45%)
May 01, 2002	18.49	18.67	18.36	18.65	63,829	+0.13(+0.73%)
Apr 30, 2002	18.39	18.60	18.36	18.51	116,488	+0.17(+0.92%)
Apr 29, 2002	18.38	18.45	18.27	18.34	135,318	-0.13(-0.68%)
Apr 26, 2002	18.60	18.60	18.36	18.47	96,382	-0.03(-0.17%)
Apr 25, 2002	18.39	18.52	18.27	18.50	120,956	+0.13(+0.73%)
Apr 24, 2002	18.58	18.60	18.28	18.36	66,063	-0.19(-1.05%)
Apr 23, 2002	18.49	18.63	18.49	18.56	58,723	-0.02(-0.10%)
Apr 22, 2002	18.61	18.63	18.44	18.58	159,573	-0.24(-1.27%)
Apr 19, 2002	18.66	18.83	18.61	18.82	107,552	-0.06(-0.32%)
Apr 18, 2002	18.88	18.89	18.57	18.88	111,382	-0.03(-0.15%)
Apr 17, 2002	19.02	19.02	18.80	18.90	464,996	+0.03(+0.17%)
Apr 16, 2002	18.71	18.93	18.71	18.87	296,487	+0.37(+2.00%)
Apr 15, 2002	18.60	18.63	18.46	18.50	92,552	-0.01(-0.07%)
Apr 12, 2002	18.24	18.57	18.21	18.52	270,317	+0.28(+1.53%)
Apr 11, 2002	18.57	18.58	18.11	18.24	485,422	-0.14(-0.78%)
Apr 10, 2002	18.31	18.46	18.23	18.38	70,531	+0.21(+1.14%)
Apr 09, 2002	18.27	18.27	18.10	18.17	41,489	+0.00(+0.00%)
Apr 08, 2002	18.08	18.18	18.03	18.17	700,527	-0.23(-1.24%)
Apr 05, 2002	18.50	18.50	18.31	18.40	43,723	+0.01(+0.05%)
Apr 04, 2002	18.50	18.50	18.29	18.39	38,616	-0.13(-0.71%)
Apr 03, 2002	18.57	18.72	18.48	18.52	81,382	-0.12(-0.64%)
Apr 02, 2002	18.72	18.73	18.57	18.64	87,127	-0.08(-0.42%)
Apr 01, 2002	18.75	18.79	18.51	18.72	50,744	+0.24(+1.27%)
Mar 29, 2002	18.60	18.64	18.49	18.49	287,232	+0.00(+0.00%)
Mar 28, 2002	18.60	18.64	18.49	18.49	61,595	+0.04(+0.22%)
Mar 27, 2002	18.28	18.46	18.28	18.45	104,360	+0.03(+0.15%)
Mar 26, 2002	18.30	18.52	18.26	18.42	209,679	+0.18(+1.00%)
Mar 25, 2002	18.44	18.56	18.24	18.24	8,091,327	-0.20(-1.10%)
Mar 22, 2002	18.63	18.63	18.44	18.44	8,094,519	-0.20(-1.06%)
Mar 21, 2002	18.62	18.65	18.50	18.64	211,594	+0.02(+0.10%)
Mar 20, 2002	18.59	18.71	18.54	18.62	76,595	-0.18(-0.93%)
Mar 19, 2002	18.85	18.85	18.71	18.79	77,233	+0.03(+0.18%)
Mar 18, 2002	18.64	18.78	18.64	18.76	213,828	+0.15(+0.81%)
Mar 15, 2002	18.53	18.64	18.49	18.61	143,616	+0.25(+1.37%)
Mar 14, 2002	18.50	18.58	18.36	18.36	352,338	-0.03(-0.19%)
Mar 13, 2002	18.52	18.52	18.33	18.39	2,555,089	-0.10(-0.54%)
Mar 12, 2002	18.27	18.50	18.27	18.49	184,785	-0.13(-0.67%)
Mar 11, 2002	18.59	18.67	18.50	18.62	292,976	+0.03(+0.13%)
Mar 08, 2002	18.71	18.71	18.53	18.59	201,062	-0.02(-0.08%)
Mar 07, 2002	18.63	18.67	18.53	18.61	284,678	+0.11(+0.61%)
Mar 06, 2002	18.17	18.53	18.11	18.50	252,764	+0.25(+1.36%)
Mar 05, 2002	18.13	18.26	18.06	18.25	157,020	-0.13(-0.73%)
Mar 04, 2002	18.10	18.39	17.95	18.38	129,254	+0.59(+3.29%)
Mar 01, 2002	17.72	17.88	17.63	17.80	61,276	+0.17(+0.98%)
Feb 28, 2002	17.63	17.76	17.59	17.63	283,402	+0.06(+0.36%)
Feb 27, 2002	17.59	17.68	17.45	17.56	80,424	+0.08(+0.48%)
Feb 26, 2002	17.55	17.58	17.31	17.48	50,106	+0.02(+0.13%)
Feb 25, 2002	17.26	17.46	17.26	17.46	40,850	+0.19(+1.11%)
Feb 22, 2002	17.19	17.37	17.13	17.26	67,339	+0.11(+0.64%)
Feb 21, 2002	17.26	17.41	16.94	17.16	67,978	-0.11(-0.64%)
Feb 20, 2002	17.28	17.28	16.96	17.26	54,254	-0.01(-0.05%)
Feb 19, 2002	17.36	17.37	17.24	17.27	80,744	-0.39(-2.23%)
Feb 18, 2002	17.82	17.83	17.59	17.67	100,212	+0.00(+0.00%)
Feb 15, 2002	17.82	17.83	17.59	17.67	100,212	-0.20(-1.12%)
Feb 14, 2002	17.81	17.88	17.73	17.87	250,530	+0.28(+1.57%)
Feb 13, 2002	17.65	17.72	17.58	17.59	47,872	-0.06(-0.34%)
Feb 12, 2002	17.64	17.71	17.49	17.65	32,233	-0.06(-0.35%)
Feb 11, 2002	17.61	17.73	17.55	17.72	94,786	+0.24(+1.40%)
Feb 08, 2002	17.41	17.47	17.26	17.47	98,616	+0.23(+1.36%)
Feb 07, 2002	17.26	17.40	17.12	17.24	99,254	-0.01(-0.04%)
Feb 06, 2002	17.28	17.32	17.08	17.24	155,743	-0.08(-0.43%)
Feb 05, 2002	17.34	17.44	17.24	17.32	57,446	-0.20(-1.14%)
Feb 04, 2002	17.55	17.63	17.43	17.52	174,573	-0.23(-1.31%)
Feb 01, 2002	17.81	17.81	17.66	17.75	50,425	+0.03(+0.16%)
Jan 31, 2002	17.69	17.72	17.55	17.72	36,382	+0.10(+0.55%)
Jan 30, 2002	17.36	17.63	17.31	17.63	180,637	+0.21(+1.19%)
Jan 29, 2002	17.89	17.89	17.33	17.42	187,977	-0.39(-2.18%)
Jan 28, 2002	17.91	17.91	17.79	17.81	246,381	-0.00(-0.02%)
Jan 25, 2002	17.76	17.83	17.68	17.81	221,807	-0.27(-1.51%)
Jan 24, 2002	18.19	18.19	18.00	18.08	239,040	+0.13(+0.73%)
Jan 23, 2002	17.94	18.02	17.84	17.95	75,637	+0.23(+1.29%)
Jan 22, 2002	17.95	18.01	17.72	17.72	278,295	-0.14(-0.77%)
Jan 21, 2002	17.86	17.97	17.79	17.86	165,318	+0.00(+0.00%)
Jan 18, 2002	17.86	17.97	17.79	17.86	165,318	-0.20(-1.09%)
Jan 17, 2002	17.97	18.08	17.92	18.06	75,956	+0.31(+1.75%)
Jan 16, 2002	17.83	17.86	17.66	17.75	68,935	-0.26(-1.46%)
Jan 15, 2002	18.08	18.18	17.92	18.01	88,403	-0.06(-0.31%)
Jan 14, 2002	18.17	18.22	17.97	18.07	128,616	-0.32(-1.74%)
Jan 11, 2002	18.44	18.45	18.25	18.39	2,146,581	+0.10(+0.57%)
Jan 10, 2002	18.30	18.31	18.19	18.28	97,658	-0.23(-1.25%)

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.