Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	11.25	11.45	11.25	11.30	7,900	+0.14(+1.25%)
Aug 29, 2002	11.40	11.50	11.15	11.16	11,600	-0.29(-2.53%)
Aug 28, 2002	11.38	11.45	11.11	11.45	18,100	-0.03(-0.26%)
Aug 27, 2002	11.35	11.60	11.32	11.48	13,800	-0.02(-0.17%)
Aug 26, 2002	11.40	11.50	11.10	11.50	9,800	+0.11(+0.97%)
Aug 23, 2002	11.55	11.65	11.16	11.39	20,400	-0.26(-2.23%)
Aug 22, 2002	11.10	11.70	11.10	11.65	14,700	+0.60(+5.43%)
Aug 21, 2002	11.15	11.30	11.01	11.05	61,900	-0.07(-0.63%)
Aug 20, 2002	11.11	11.29	11.11	11.12	11,600	-0.09(-0.80%)
Aug 16, 2002	11.31	11.45	11.15	11.21	360,000	-0.19(-1.67%)
Aug 15, 2002	11.49	11.49	11.21	11.40	10,200	-0.09(-0.78%)
Aug 14, 2002	11.20	11.49	11.20	11.49	4,900	+0.29(+2.59%)
Aug 13, 2002	11.25	11.29	11.20	11.20	16,700	-0.14(-1.23%)
Aug 12, 2002	11.54	11.54	11.25	11.34	14,100	+0.14(+1.25%)
Aug 07, 2002	11.85	11.95	11.20	11.20	26,300	-0.61(-5.17%)
Aug 06, 2002	11.95	11.95	11.75	11.81	21,200	+0.01(+0.08%)
Aug 05, 2002	11.43	11.90	11.40	11.80	32,500	+0.47(+4.15%)
Aug 02, 2002	11.50	11.50	11.01	11.33	15,600	-0.22(-1.90%)
Aug 01, 2002	11.60	11.70	11.50	11.55	6,800	-0.25(-2.12%)
Jul 31, 2002	11.60	11.99	11.50	11.80	430,000	+0.30(+2.61%)
Jul 30, 2002	10.90	11.50	10.61	11.50	140,600	+0.76(+7.08%)
Jul 29, 2002	10.80	11.50	10.74	10.74	152,600	+0.09(+0.85%)
Jul 26, 2002	11.35	11.65	10.30	10.65	85,600	-0.69(-6.08%)
Jul 25, 2002	12.00	12.10	11.15	11.34	50,100	-0.66(-5.50%)
Jul 24, 2002	11.07	12.00	9.860	12.00	223,800	+0.10(+0.84%)
Jul 23, 2002	13.25	13.25	11.67	11.90	111,200	-1.44(-10.79%)
Jul 22, 2002	13.40	13.40	13.16	13.34	31,200	-0.16(-1.19%)
Jul 19, 2002	13.60	13.65	13.50	13.50	24,900	-0.15(-1.10%)
Jul 17, 2002	13.69	13.79	13.55	13.65	4,200	+0.05(+0.37%)
Jul 12, 2002	13.64	13.89	13.52	13.60	21,400	-0.04(-0.29%)
Jul 11, 2002	13.76	13.86	13.50	13.64	16,400	-0.12(-0.87%)
Jul 10, 2002	13.55	13.95	13.55	13.76	17,600	+0.08(+0.58%)
Jul 09, 2002	14.00	14.04	13.57	13.68	280,000	-0.24(-1.72%)
Jul 08, 2002	13.87	14.09	13.86	13.92	350,000	-0.03(-0.22%)
Jul 05, 2002	13.82	14.00	13.82	13.95	6,300	+0.03(+0.22%)
Jul 04, 2002	13.61	13.98	13.61	13.92	4,800	+0.00(+0.00%)
Jul 03, 2002	13.61	13.98	13.61	13.92	4,800	+0.36(+2.65%)
Jul 02, 2002	13.75	14.25	13.52	13.56	33,900	-0.26(-1.88%)
Jul 01, 2002	13.61	14.10	13.51	13.82	20,600	+0.17(+1.25%)
Jun 28, 2002	13.65	14.15	13.52	13.65	22,500	-0.05(-0.36%)
Jun 27, 2002	14.15	14.15	13.50	13.70	43,500	-0.54(-3.79%)
Jun 26, 2002	13.70	14.25	13.60	14.24	17,000	+0.49(+3.56%)
Jun 25, 2002	14.00	14.00	13.55	13.75	11,500	+0.04(+0.29%)
Jun 21, 2002	13.82	14.00	13.71	13.71	12,000	-0.24(-1.72%)
Jun 20, 2002	13.89	13.95	13.70	13.95	8,700	+0.16(+1.16%)
Jun 19, 2002	13.60	13.85	13.51	13.79	17,800	+0.26(+1.92%)
Jun 18, 2002	13.79	13.90	13.51	13.53	28,300	-0.09(-0.66%)
Jun 17, 2002	13.65	13.80	13.51	13.62	38,600	-0.03(-0.22%)
Jun 14, 2002	14.00	14.00	13.51	13.65	40,200	-0.11(-0.80%)
Jun 12, 2002	13.80	13.89	13.55	13.76	23,100	-0.24(-1.71%)
Jun 11, 2002	14.20	14.39	13.90	14.00	21,400	-0.21(-1.48%)
Jun 10, 2002	14.50	14.85	14.21	14.21	10,300	-0.39(-2.67%)
Jun 07, 2002	14.25	14.60	14.10	14.60	10,900	+0.30(+2.10%)
Jun 06, 2002	14.40	14.49	14.00	14.30	23,100	-0.20(-1.38%)
Jun 05, 2002	14.61	14.65	14.40	14.50	180,000	+0.04(+0.28%)
May 31, 2002	14.30	14.65	14.30	14.46	13,900	-0.57(-3.79%)
May 28, 2002	14.85	15.18	14.85	15.03	20,300	+0.13(+0.87%)
May 27, 2002	14.60	15.00	14.40	14.90	30,900	+0.00(+0.00%)
May 24, 2002	14.60	15.00	14.40	14.90	30,900	+0.30(+2.05%)
May 23, 2002	14.10	14.60	14.00	14.60	37,300	+0.46(+3.25%)
May 22, 2002	14.01	14.15	13.98	14.14	36,700	+0.04(+0.28%)
May 21, 2002	13.87	14.25	13.75	14.10	48,600	+0.11(+0.79%)
May 20, 2002	14.00	14.08	13.75	13.99	21,900	+0.00(+0.00%)
May 17, 2002	13.87	14.05	13.87	13.99	13,500	+0.12(+0.87%)
May 16, 2002	13.80	14.10	13.70	13.87	30,100	+0.17(+1.24%)
May 15, 2002	13.65	14.00	13.55	13.70	26,000	-0.05(-0.36%)
May 14, 2002	13.60	14.00	13.56	13.75	260,000	+0.15(+1.10%)
May 13, 2002	13.70	13.80	13.60	13.60	16,300	-0.20(-1.45%)
May 10, 2002	14.01	14.15	13.70	13.80	11,700	-0.20(-1.43%)
May 09, 2002	14.10	14.10	13.85	14.00	18,600	-0.03(-0.21%)
May 08, 2002	14.05	14.14	13.66	14.03	19,800	+0.17(+1.23%)
May 07, 2002	13.85	14.09	13.70	13.86	33,200	-0.04(-0.29%)
May 06, 2002	13.85	14.04	13.82	13.90	16,700	-0.10(-0.71%)
May 03, 2002	14.00	14.15	13.76	14.00	22,900	-0.15(-1.06%)
May 02, 2002	14.25	14.25	14.00	14.15	22,400	+0.00(+0.00%)
May 01, 2002	14.49	14.49	14.12	14.15	20,300	-0.30(-2.08%)
Apr 30, 2002	13.93	14.45	13.82	14.45	28,100	+0.52(+3.73%)
Apr 29, 2002	14.60	14.70	13.90	13.93	49,800	-0.77(-5.24%)
Apr 26, 2002	15.05	15.09	14.65	14.70	18,400	-0.39(-2.58%)
Apr 25, 2002	15.15	15.15	14.96	15.09	30,300	-0.20(-1.31%)
Apr 24, 2002	15.40	15.50	15.00	15.29	29,700	-0.31(-1.99%)
Apr 23, 2002	15.60	15.71	15.50	15.60	33,200	+0.10(+0.65%)
Apr 22, 2002	15.70	15.70	15.31	15.50	24,700	-0.10(-0.64%)
Apr 19, 2002	15.24	15.70	15.24	15.60	29,900	+0.30(+1.96%)
Apr 18, 2002	15.25	15.60	15.25	15.30	16,100	+0.08(+0.53%)
Apr 17, 2002	15.13	15.24	15.13	15.22	12,200	-0.02(-0.13%)
Apr 16, 2002	14.95	15.24	14.92	15.24	31,000	+0.35(+2.35%)
Apr 15, 2002	15.30	15.30	14.85	14.89	38,600	-0.41(-2.68%)
Apr 12, 2002	15.60	15.60	15.15	15.30	20,800	-0.30(-1.92%)
Apr 11, 2002	15.60	15.65	15.50	15.60	15,900	+0.10(+0.65%)
Apr 10, 2002	15.75	15.80	15.50	15.50	17,500	-0.30(-1.90%)
Apr 09, 2002	15.65	15.94	15.55	15.80	19,000	+0.31(+2.00%)
Apr 08, 2002	15.66	15.79	15.40	15.49	22,900	-0.17(-1.09%)
Apr 05, 2002	15.95	15.99	15.01	15.66	59,800	-0.44(-2.73%)
Apr 04, 2002	16.00	16.20	15.90	16.10	21,000	+0.14(+0.88%)
Apr 03, 2002	16.00	16.24	15.96	15.96	31,100	-0.14(-0.87%)
Apr 02, 2002	16.55	16.55	15.90	16.10	31,500	+0.00(+0.00%)
Apr 01, 2002	15.35	16.15	15.25	16.10	47,300	+0.83(+5.44%)
Mar 29, 2002	15.19	15.27	15.01	15.27	22,500	+0.00(+0.00%)
Mar 28, 2002	15.19	15.27	15.01	15.27	22,500	+0.11(+0.73%)
Mar 27, 2002	15.20	15.20	14.65	15.16	22,100	+0.06(+0.40%)
Mar 26, 2002	15.15	15.35	14.95	15.10	370,000	-0.04(-0.26%)
Mar 25, 2002	15.30	15.30	15.10	15.14	23,800	+0.18(+1.20%)
Mar 22, 2002	14.90	15.25	14.90	14.96	11,900	+0.06(+0.40%)
Mar 21, 2002	15.25	15.35	14.90	14.90	39,400	-0.25(-1.65%)
Mar 20, 2002	15.25	15.29	15.00	15.15	23,400	-0.10(-0.66%)
Mar 19, 2002	14.90	15.50	14.90	15.25	59,100	+0.45(+3.04%)
Mar 18, 2002	14.70	14.95	14.70	14.80	18,400	+0.15(+1.02%)
Mar 15, 2002	14.75	14.85	14.45	14.65	24,700	+0.03(+0.21%)
Mar 14, 2002	14.80	14.99	14.50	14.62	28,300	-0.18(-1.22%)
Mar 13, 2002	14.50	15.00	14.35	14.80	52,900	+0.30(+2.07%)
Mar 12, 2002	13.95	14.55	13.85	14.50	31,100	+0.63(+4.54%)
Mar 11, 2002	13.70	14.00	13.70	13.87	39,300	+0.17(+1.24%)
Mar 08, 2002	13.80	13.80	13.60	13.70	25,900	+0.00(+0.00%)
Mar 07, 2002	13.50	14.10	13.40	13.70	44,500	+0.29(+2.16%)
Mar 06, 2002	13.45	13.58	13.35	13.41	18,100	-0.06(-0.45%)
Mar 05, 2002	13.51	13.70	13.40	13.47	18,900	-0.04(-0.30%)
Mar 04, 2002	13.70	13.70	13.50	13.51	15,100	-0.11(-0.81%)
Mar 01, 2002	13.55	13.65	13.40	13.62	37,400	+0.13(+0.96%)
Feb 28, 2002	13.35	13.50	13.35	13.49	16,700	+0.29(+2.20%)
Feb 27, 2002	13.35	13.35	13.17	13.20	10,600	-0.10(-0.75%)
Feb 26, 2002	13.10	13.30	13.06	13.30	29,200	+0.22(+1.68%)
Feb 25, 2002	13.27	13.27	13.00	13.08	41,700	-0.19(-1.43%)
Feb 22, 2002	13.26	13.45	13.22	13.27	450,000	+0.03(+0.23%)
Feb 21, 2002	13.05	13.24	13.04	13.24	14,200	+0.19(+1.46%)
Feb 20, 2002	13.20	13.25	13.05	13.05	26,400	-0.12(-0.91%)
Feb 19, 2002	13.35	13.35	13.05	13.17	22,200	-0.03(-0.23%)
Feb 18, 2002	13.20	13.25	13.10	13.20	19,900	+0.00(+0.00%)
Feb 15, 2002	13.20	13.25	13.10	13.20	19,900	+0.05(+0.38%)
Feb 14, 2002	13.30	13.50	13.05	13.15	34,800	-0.15(-1.13%)
Feb 13, 2002	12.95	13.30	12.95	13.30	59,400	+0.29(+2.23%)
Feb 12, 2002	13.25	13.25	12.95	13.01	170,300	-0.24(-1.81%)
Feb 11, 2002	13.80	13.84	13.21	13.25	98,500	-0.50(-3.64%)
Feb 08, 2002	13.52	13.80	13.52	13.75	8,600	+0.18(+1.33%)
Feb 07, 2002	14.00	14.00	13.54	13.57	10,800	-0.43(-3.07%)
Feb 06, 2002	13.61	14.05	13.61	14.00	270,000	+0.36(+2.64%)
Feb 05, 2002	13.72	13.75	13.60	13.64	29,500	-0.12(-0.87%)
Feb 04, 2002	14.00	14.00	13.75	13.76	48,600	-0.15(-1.08%)
Feb 01, 2002	14.10	14.20	13.90	13.91	38,700	-0.17(-1.21%)
Jan 31, 2002	14.20	14.20	13.90	14.08	18,400	-0.33(-2.29%)
Jan 30, 2002	14.50	14.55	14.30	14.41	24,200	-0.14(-0.96%)
Jan 29, 2002	14.45	14.65	14.40	14.55	16,800	+0.09(+0.62%)
Jan 28, 2002	14.38	14.50	14.15	14.46	21,700	+0.01(+0.07%)
Jan 25, 2002	14.50	14.60	14.40	14.45	11,200	-0.05(-0.34%)
Jan 24, 2002	14.35	14.55	14.30	14.50	36,400	+0.15(+1.05%)
Jan 23, 2002	14.45	14.45	13.85	14.35	30,600	-0.36(-2.45%)
Jan 22, 2002	14.70	15.00	14.70	14.71	59,600	+0.06(+0.41%)
Jan 21, 2002	14.50	14.70	14.40	14.65	19,700	+0.00(+0.00%)
Jan 18, 2002	14.50	14.70	14.40	14.65	19,700	+0.20(+1.38%)
Jan 17, 2002	14.30	14.60	14.11	14.45	82,000	+0.30(+2.12%)
Jan 16, 2002	14.15	14.40	14.01	14.15	23,500	+0.10(+0.71%)
Jan 15, 2002	14.40	14.40	14.01	14.05	32,700	-0.32(-2.23%)
Jan 14, 2002	14.76	14.78	14.35	14.37	26,100	-0.39(-2.64%)
Jan 11, 2002	14.58	14.90	14.50	14.76	22,000	+0.18(+1.23%)
Jan 10, 2002	14.40	14.99	14.29	14.58	40,600	+0.73(+5.27%)

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.