Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.96	15.23	14.93	14.93	23,048	-0.07(-0.49%)
Nov 27, 2002	15.23	15.32	14.69	15.00	53,943	-0.16(-1.05%)
Nov 26, 2002	15.60	15.60	15.16	15.16	32,202	-0.44(-2.82%)
Nov 25, 2002	15.69	15.85	15.60	15.60	29,260	-0.34(-2.11%)
Nov 22, 2002	15.78	16.00	15.78	15.94	95,626	-0.26(-1.62%)
Nov 21, 2002	16.03	16.21	15.88	16.20	100,694	+0.14(+0.88%)
Nov 20, 2002	15.42	16.08	15.42	16.06	65,876	+0.58(+3.76%)
Nov 19, 2002	15.90	15.90	15.37	15.48	53,616	-0.39(-2.43%)
Nov 18, 2002	15.64	15.90	15.64	15.86	37,269	+0.10(+0.62%)
Nov 15, 2002	15.72	15.84	15.61	15.76	28,933	-0.10(-0.66%)
Nov 14, 2002	15.75	15.89	15.61	15.87	87,126	+0.48(+3.14%)
Nov 13, 2002	15.72	15.72	15.31	15.39	37,596	-0.50(-3.12%)
Nov 12, 2002	15.60	15.88	15.42	15.88	128,319	+0.21(+1.33%)
Nov 11, 2002	15.64	15.76	15.54	15.67	92,847	+0.19(+1.22%)
Nov 08, 2002	15.51	15.68	15.48	15.48	108,213	+0.15(+1.00%)
Nov 07, 2002	15.60	15.60	15.33	15.33	93,338	+0.32(+2.12%)
Nov 06, 2002	14.90	15.13	14.83	15.01	76,174	+0.33(+2.25%)
Nov 05, 2002	14.80	14.87	14.63	14.68	124,396	-0.55(-3.61%)
Nov 04, 2002	15.23	15.29	15.18	15.23	58,683	-0.06(-0.40%)
Nov 01, 2002	15.05	15.32	15.05	15.29	88,761	+0.01(+0.08%)
Oct 31, 2002	15.59	15.59	15.28	15.28	71,597	-0.78(-4.84%)
Oct 30, 2002	15.45	16.06	15.39	16.06	113,771	+0.61(+3.92%)
Oct 29, 2002	15.51	15.51	15.30	15.45	82,222	-0.09(-0.55%)
Oct 28, 2002	15.57	15.75	15.45	15.54	31,548	+0.19(+1.24%)
Oct 25, 2002	15.36	15.51	15.17	15.35	52,799	+0.27(+1.79%)
Oct 24, 2002	15.11	15.20	14.87	15.08	107,232	-0.51(-3.26%)
Oct 23, 2002	15.62	15.72	15.45	15.59	92,847	+0.36(+2.37%)
Oct 22, 2002	15.20	15.41	15.12	15.23	129,464	-0.71(-4.45%)
Oct 21, 2002	15.69	16.06	15.69	15.94	168,859	-0.09(-0.53%)
Oct 18, 2002	16.00	16.09	15.96	16.02	114,752	-0.56(-3.36%)
Oct 17, 2002	16.46	16.58	16.46	16.58	105,107	-0.08(-0.48%)
Oct 16, 2002	17.06	17.06	16.45	16.66	85,982	-0.28(-1.66%)
Oct 15, 2002	17.07	17.20	16.80	16.94	116,223	+0.15(+0.87%)
Oct 14, 2002	16.67	16.80	16.61	16.79	150,060	+0.12(+0.70%)
Oct 11, 2002	16.30	16.70	16.30	16.68	49,856	+0.53(+3.26%)
Oct 10, 2002	15.91	16.21	15.91	16.15	92,684	+0.02(+0.11%)
Oct 09, 2002	16.33	16.43	16.13	16.13	103,473	-0.39(-2.33%)
Oct 08, 2002	16.68	16.74	16.31	16.52	65,549	-0.26(-1.57%)
Oct 07, 2002	16.95	17.07	16.74	16.78	40,702	-0.34(-2.00%)
Oct 04, 2002	16.95	17.12	16.95	17.12	40,212	-0.27(-1.55%)
Oct 03, 2002	17.28	17.53	17.28	17.39	146,791	+0.11(+0.64%)
Oct 02, 2002	17.48	17.74	17.28	17.28	539,433	-0.14(-0.81%)
Oct 01, 2002	17.25	17.50	17.25	17.42	74,539	+0.18(+1.06%)
Sep 30, 2002	17.16	17.41	17.14	17.24	33,019	+0.02(+0.11%)
Sep 27, 2002	17.04	17.40	17.04	17.22	136,002	+0.28(+1.62%)
Sep 26, 2002	17.06	17.06	16.89	16.95	65,385	-0.12(-0.72%)
Sep 25, 2002	16.93	17.12	16.85	17.07	52,145	+0.21(+1.27%)
Sep 24, 2002	16.91	17.01	16.76	16.85	71,270	+0.09(+0.51%)
Sep 23, 2002	16.88	16.91	16.63	16.77	72,905	+0.04(+0.22%)
Sep 20, 2002	16.98	16.98	16.60	16.73	45,443	+0.21(+1.30%)
Sep 19, 2002	16.70	16.87	16.52	16.52	106,578	+0.00(+0.00%)
Sep 18, 2002	16.36	16.67	16.22	16.52	49,039	+0.13(+0.78%)
Sep 17, 2002	16.46	16.70	16.25	16.39	94,646	+0.02(+0.15%)
Sep 16, 2002	16.33	16.51	16.25	16.36	116,550	+0.04(+0.22%)
Sep 13, 2002	16.19	16.40	16.13	16.33	98,078	-0.29(-1.77%)
Sep 12, 2002	16.90	16.95	16.43	16.62	109,194	-0.35(-2.05%)
Sep 11, 2002	16.82	17.13	16.82	16.97	59,010	-0.56(-3.18%)
Sep 10, 2002	17.37	17.68	17.35	17.53	41,846	+0.21(+1.24%)
Sep 09, 2002	17.22	17.31	17.17	17.31	59,828	+0.32(+1.87%)
Sep 06, 2002	16.64	17.08	16.63	16.99	44,625	+0.72(+4.44%)
Sep 05, 2002	16.18	16.39	16.15	16.27	34,491	-0.24(-1.45%)
Sep 04, 2002	16.52	16.68	16.30	16.51	47,895	-0.06(-0.33%)
Sep 03, 2002	16.95	16.97	16.51	16.57	79,607	-0.75(-4.31%)
Aug 30, 2002	16.91	17.33	16.91	17.31	61,299	+0.47(+2.80%)
Aug 29, 2002	16.88	16.91	16.77	16.84	43,645	-0.09(-0.54%)
Aug 28, 2002	16.91	17.10	16.82	16.93	61,299	+0.10(+0.62%)
Aug 27, 2002	17.13	17.19	16.83	16.83	94,319	-0.30(-1.75%)
Aug 26, 2002	17.13	17.19	16.98	17.13	123,579	+0.11(+0.65%)
Aug 23, 2002	17.05	17.28	16.84	17.02	95,299	+0.01(+0.07%)
Aug 22, 2002	17.13	17.16	16.98	17.01	191,253	-0.85(-4.76%)
Aug 21, 2002	17.89	17.92	17.38	17.86	128,319	-0.07(-0.41%)
Aug 20, 2002	18.44	18.76	17.80	17.93	176,868	+0.59(+3.39%)
Aug 16, 2002	16.98	17.41	16.98	17.34	48,058	-0.17(-0.94%)
Aug 15, 2002	17.25	17.60	17.19	17.51	45,443	+0.35(+2.03%)
Aug 14, 2002	16.98	17.18	16.91	17.16	97,751	+0.13(+0.79%)
Aug 13, 2002	17.13	17.37	17.01	17.03	95,790	-0.03(-0.18%)
Aug 12, 2002	17.07	17.25	16.97	17.06	43,481	+1.15(+7.23%)
Aug 07, 2002	16.15	16.20	15.81	15.91	61,299	-0.24(-1.52%)
Aug 06, 2002	15.91	16.36	15.91	16.15	57,376	+0.24(+1.54%)
Aug 05, 2002	16.33	16.43	15.90	15.91	81,078	-0.28(-1.70%)
Aug 02, 2002	16.03	16.33	15.91	16.18	71,597	+0.30(+1.89%)
Aug 01, 2002	16.43	16.45	15.75	15.88	90,395	-0.58(-3.49%)
Jul 31, 2002	16.82	16.98	16.30	16.46	109,521	-0.06(-0.37%)
Jul 30, 2002	16.47	16.70	16.39	16.52	177,522	+0.10(+0.63%)
Jul 29, 2002	16.15	16.52	16.03	16.41	96,444	+0.78(+5.01%)
Jul 26, 2002	16.34	16.36	15.51	15.63	72,251	-0.50(-3.07%)
Jul 25, 2002	15.78	16.70	15.65	16.13	146,627	+0.77(+5.02%)
Jul 24, 2002	14.74	15.45	14.50	15.36	205,965	+0.13(+0.88%)
Jul 23, 2002	15.69	15.76	15.14	15.22	101,021	-0.23(-1.47%)
Jul 22, 2002	16.06	16.21	15.38	15.45	205,148	-0.65(-4.03%)
Jul 19, 2002	16.03	16.52	15.94	16.10	146,137	-0.69(-4.12%)
Jul 17, 2002	16.95	16.95	16.78	16.79	12,586	-0.77(-4.39%)
Jul 12, 2002	17.40	17.56	17.26	17.56	53,779	-0.24(-1.37%)
Jul 11, 2002	17.68	17.83	17.56	17.80	60,808	+0.27(+1.54%)
Jul 10, 2002	17.43	17.62	17.43	17.53	28,115	+0.45(+2.61%)
Jul 09, 2002	17.25	17.25	17.09	17.09	37,760	+0.10(+0.58%)
Jul 08, 2002	16.60	16.99	16.60	16.99	40,375	+0.45(+2.74%)
Jul 05, 2002	16.52	16.56	16.42	16.54	106,252	+0.68(+4.28%)
Jul 04, 2002	15.91	15.91	15.74	15.86	18,471	+0.00(+0.00%)
Jul 03, 2002	15.91	15.91	15.74	15.86	18,471	-0.04(-0.27%)
Jul 02, 2002	16.06	16.18	15.66	15.90	36,452	-0.37(-2.29%)
Jul 01, 2002	16.46	16.60	16.27	16.27	16,509	-0.13(-0.78%)
Jun 28, 2002	16.36	16.52	16.22	16.40	30,240	+0.04(+0.22%)
Jun 27, 2002	16.24	16.46	16.21	16.36	19,942	+0.18(+1.13%)
Jun 26, 2002	16.21	16.36	16.06	16.18	62,606	-0.11(-0.68%)
Jun 25, 2002	16.16	16.35	16.16	16.29	53,452	+0.74(+4.76%)
Jun 21, 2002	15.94	16.02	15.28	15.55	118,184	-0.52(-3.24%)
Jun 20, 2002	16.09	16.21	16.07	16.07	28,933	-0.08(-0.49%)
Jun 19, 2002	16.36	16.36	16.15	16.15	35,144	-0.55(-3.30%)
Jun 18, 2002	16.49	16.70	16.49	16.70	35,798	+0.24(+1.49%)
Jun 17, 2002	16.21	16.52	16.21	16.46	31,058	+0.39(+2.40%)
Jun 14, 2002	16.03	16.14	15.84	16.07	42,173	-0.10(-0.61%)
Jun 12, 2002	16.21	16.30	16.06	16.17	41,846	+0.24(+1.54%)
Jun 11, 2002	16.06	16.06	15.91	15.92	13,731	-0.36(-2.22%)
Jun 10, 2002	16.39	16.45	16.28	16.28	29,914	-0.16(-0.97%)
Jun 07, 2002	16.36	16.51	16.34	16.44	22,885	+0.09(+0.52%)
Jun 06, 2002	16.49	16.49	16.33	16.36	12,750	-0.28(-1.69%)
Jun 05, 2002	16.61	16.76	16.51	16.64	41,683	+0.18(+1.08%)
May 31, 2002	16.61	16.61	16.46	16.46	67,837	-0.21(-1.25%)
May 28, 2002	16.68	16.76	16.55	16.67	17,327	+0.28(+1.68%)
May 27, 2002	16.49	16.57	16.39	16.39	5,933,768	+0.00(+0.00%)
May 24, 2002	16.49	16.57	16.39	16.39	59,337	+0.00(+0.00%)
May 23, 2002	16.43	16.49	16.37	16.39	38,250	+0.21(+1.32%)
May 22, 2002	16.21	16.48	16.03	16.18	67,020	-0.14(-0.86%)
May 21, 2002	16.25	16.44	16.24	16.32	23,375	-0.07(-0.45%)
May 20, 2002	16.52	16.66	16.39	16.39	9,971	+0.12(+0.75%)
May 17, 2002	16.36	16.39	16.27	16.27	21,740	+0.12(+0.72%)
May 16, 2002	16.27	16.27	16.16	16.16	8,336	-0.18(-1.09%)
May 15, 2002	16.27	16.35	16.24	16.33	20,760	+0.09(+0.57%)
May 14, 2002	16.15	16.27	16.15	16.24	20,923	-0.03(-0.19%)
May 13, 2002	16.30	16.32	16.15	16.27	86,963	+0.06(+0.38%)
May 10, 2002	16.07	16.33	16.07	16.21	91,376	+0.21(+1.34%)
May 09, 2002	16.30	16.30	16.00	16.00	25,337	-0.42(-2.57%)
May 08, 2002	16.21	16.42	16.21	16.42	128,156	-0.01(-0.04%)
May 07, 2002	16.36	16.49	16.30	16.43	12,259	-0.40(-2.36%)
May 06, 2002	16.76	16.91	16.76	16.82	25,990	+0.02(+0.11%)
May 03, 2002	16.82	16.82	16.76	16.80	35,144	+0.44(+2.69%)
May 02, 2002	16.36	16.50	16.27	16.36	104,127	+0.35(+2.18%)
May 01, 2002	16.06	16.06	15.99	16.02	15,202	+0.02(+0.12%)
Apr 30, 2002	16.03	16.10	16.00	16.00	43,154	+0.30(+1.91%)
Apr 29, 2002	15.81	15.88	15.69	15.70	17,981	-0.12(-0.73%)
Apr 26, 2002	15.90	15.91	15.81	15.81	9,644	+0.07(+0.43%)
Apr 25, 2002	15.66	15.81	15.66	15.75	6,048	-0.04(-0.23%)
Apr 24, 2002	15.91	15.91	15.78	15.78	14,057	-0.67(-4.05%)
Apr 23, 2002	16.49	16.51	16.41	16.45	28,442	+0.28(+1.70%)
Apr 22, 2002	15.97	16.21	15.91	16.17	27,952	+0.18(+1.11%)
Apr 19, 2002	15.84	16.06	15.84	16.00	50,020	+0.44(+2.83%)
Apr 18, 2002	15.66	15.67	15.54	15.56	75,030	-0.41(-2.57%)
Apr 17, 2002	15.91	16.06	15.91	15.97	44,462	+0.38(+2.43%)
Apr 16, 2002	15.60	15.60	15.55	15.59	21,413	+0.51(+3.37%)
Apr 15, 2002	15.05	15.11	14.90	15.08	35,635	+0.39(+2.62%)
Apr 12, 2002	14.68	14.77	14.68	14.69	45,443	+0.07(+0.50%)
Apr 11, 2002	14.68	14.69	14.51	14.62	228,850	-0.13(-0.87%)
Apr 10, 2002	14.68	14.79	14.67	14.75	425,498	+0.17(+1.13%)
Apr 09, 2002	14.71	14.71	14.44	14.58	14,057	-0.32(-2.13%)
Apr 08, 2002	15.11	15.11	14.85	14.90	45,933	-0.02(-0.16%)
Apr 05, 2002	14.87	14.93	14.87	14.93	126,685	+0.06(+0.41%)
Apr 04, 2002	14.99	15.05	14.80	14.87	155,291	-0.32(-2.13%)
Apr 03, 2002	15.29	15.30	15.15	15.19	56,558	-0.59(-3.76%)
Apr 02, 2002	15.57	15.91	15.56	15.78	42,337	-0.03(-0.19%)
Apr 01, 2002	15.29	15.84	15.29	15.81	25,827	+0.64(+4.23%)
Mar 29, 2002	15.34	15.36	15.17	15.17	26,154	+0.00(+0.00%)
Mar 28, 2002	15.34	15.36	15.17	15.17	26,154	-0.07(-0.48%)
Mar 27, 2002	14.99	15.24	14.98	15.24	61,953	+0.61(+4.18%)
Mar 26, 2002	14.35	14.64	14.35	14.63	137,964	+0.56(+4.00%)
Mar 25, 2002	14.31	14.31	13.95	14.07	19,926,348	-0.24(-1.71%)
Mar 22, 2002	14.54	14.60	14.31	14.31	74,212	-0.19(-1.31%)
Mar 21, 2002	14.44	14.50	14.44	14.50	63,097	+0.22(+1.54%)
Mar 20, 2002	14.35	14.41	14.22	14.28	24,356	-0.12(-0.85%)
Mar 19, 2002	14.16	14.63	14.16	14.41	22,558	+0.29(+2.04%)
Mar 18, 2002	14.32	14.32	13.96	14.12	124,396	-0.07(-0.52%)
Mar 15, 2002	14.30	14.30	14.10	14.19	28,115	-0.23(-1.61%)
Mar 14, 2002	14.15	14.51	14.15	14.43	7,192	+0.26(+1.86%)
Mar 13, 2002	14.31	14.38	14.16	14.16	11,769	-0.12(-0.81%)
Mar 12, 2002	14.25	14.31	14.19	14.28	20,596	+0.45(+3.23%)
Mar 11, 2002	13.86	13.92	13.83	13.83	4,250	-0.02(-0.18%)
Mar 08, 2002	13.84	13.87	13.81	13.86	8,009	+0.08(+0.58%)
Mar 07, 2002	13.65	13.84	13.65	13.78	6,375	+0.23(+1.67%)
Mar 06, 2002	13.63	13.63	13.55	13.55	37,106	+0.16(+1.19%)
Mar 05, 2002	13.34	13.39	13.28	13.39	4,740	-0.03(-0.23%)
Mar 04, 2002	13.15	13.42	13.15	13.42	13,404	+0.18(+1.34%)
Mar 01, 2002	13.09	13.24	13.09	13.24	38,087	+0.18(+1.40%)
Feb 28, 2002	13.04	13.09	12.94	13.06	45,116	+0.06(+0.47%)
Feb 27, 2002	13.12	13.15	13.00	13.00	9,154	-0.04(-0.33%)
Feb 26, 2002	13.06	13.12	12.94	13.04	14,875	-0.08(-0.61%)
Feb 25, 2002	13.09	13.12	12.94	13.12	37,923	-0.03(-0.23%)
Feb 22, 2002	13.28	13.28	13.05	13.15	90,232	-0.12(-0.92%)
Feb 21, 2002	13.21	13.39	13.20	13.28	15,365	+0.21(+1.64%)
Feb 20, 2002	13.15	13.23	12.97	13.06	29,587	-0.03(-0.23%)
Feb 19, 2002	13.31	13.31	13.09	13.09	49,039	-0.71(-5.14%)
Feb 18, 2002	13.76	13.89	13.76	13.80	30,077	+0.00(+0.00%)
Feb 15, 2002	13.76	13.89	13.76	13.80	30,077	+0.59(+4.44%)
Feb 14, 2002	13.28	13.28	13.14	13.21	168,205	-0.06(-0.46%)
Feb 13, 2002	13.18	13.30	13.09	13.28	53,779	+0.15(+1.17%)
Feb 12, 2002	13.20	13.28	13.09	13.12	65,385	-0.12(-0.92%)
Feb 11, 2002	13.01	13.24	13.01	13.24	9,807	+0.37(+2.85%)
Feb 08, 2002	12.60	12.93	12.60	12.88	30,077	+0.51(+4.11%)
Feb 07, 2002	12.39	12.39	12.27	12.37	13,240	-0.21(-1.70%)
Feb 06, 2002	12.60	12.66	12.55	12.58	3,596	-0.12(-0.91%)
Feb 05, 2002	12.67	12.74	12.65	12.70	36,452	+0.08(+0.63%)
Feb 04, 2002	12.68	12.68	12.59	12.62	2,615	-0.13(-1.01%)
Feb 01, 2002	12.69	12.75	12.60	12.75	8,336	+0.26(+2.11%)
Jan 31, 2002	12.43	12.49	12.43	12.49	10,952	+0.04(+0.29%)
Jan 30, 2002	12.45	12.48	12.39	12.45	22,394	-0.06(-0.49%)
Jan 29, 2002	12.51	12.69	12.51	12.51	55,741	+0.14(+1.14%)
Jan 28, 2002	12.49	12.49	12.33	12.37	79,116	-0.12(-0.93%)
Jan 25, 2002	12.41	12.55	12.41	12.49	58,683	+0.21(+1.74%)
Jan 24, 2002	12.24	12.39	12.24	12.27	344,910	-0.27(-2.15%)
Jan 23, 2002	12.51	12.54	12.42	12.54	112,627	+0.03(+0.24%)
Jan 22, 2002	12.33	12.51	12.31	12.51	212,667	+0.47(+3.91%)
Jan 21, 2002	12.24	12.24	12.04	12.04	48,385	+0.00(+0.00%)
Jan 18, 2002	12.24	12.24	12.04	12.04	48,385	+0.08(+0.66%)
Jan 17, 2002	11.96	11.96	11.93	11.96	12,423	+0.18(+1.56%)
Jan 16, 2002	11.86	11.86	11.75	11.78	17,490	-0.27(-2.23%)
Jan 15, 2002	12.05	12.05	11.99	12.05	3,269	-0.16(-1.30%)
Jan 14, 2002	12.38	12.38	12.20	12.20	81,405	-0.06(-0.50%)
Jan 11, 2002	12.29	12.29	12.27	12.27	26,481	+0.08(+0.65%)
Jan 10, 2002	12.08	12.19	12.08	12.19	13,731	+0.04(+0.35%)
Jan 09, 2002	12.20	12.20	12.10	12.14	26,317	+0.34(+2.85%)

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.