Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.76	13.84	13.40	13.79	3,206,050	+0.01(+0.10%)
Jul 30, 2002	13.19	14.01	13.02	13.78	4,358,337	-0.20(-1.42%)
Jul 29, 2002	13.55	13.98	13.55	13.98	3,526,908	+0.51(+3.79%)
Jul 26, 2002	13.72	13.73	13.26	13.47	4,622,962	-0.25(-1.85%)
Jul 25, 2002	13.98	14.32	13.50	13.72	2,816,506	-0.34(-2.41%)
Jul 24, 2002	13.02	14.06	12.83	14.06	2,417,817	+0.89(+6.76%)
Jul 23, 2002	13.16	13.70	13.10	13.17	2,152,609	-0.28(-2.06%)
Jul 22, 2002	13.80	14.04	13.13	13.45	2,043,451	-0.35(-2.53%)
Jul 19, 2002	14.32	14.32	13.73	13.80	2,333,566	-0.80(-5.47%)
Jul 17, 2002	14.96	15.30	14.53	14.60	2,160,781	-0.96(-6.19%)
Jul 12, 2002	15.48	15.88	15.41	15.56	2,280,640	+0.04(+0.26%)
Jul 11, 2002	15.42	15.66	15.08	15.52	2,683,610	-0.02(-0.13%)
Jul 10, 2002	16.02	16.02	0.0034	15.54	2,568,615	-0.31(-1.97%)
Jul 09, 2002	15.88	15.88	15.85	15.85	2,858,730	-0.03(-0.19%)
Jul 08, 2002	16.21	16.21	15.88	15.88	1,638,924	-0.33(-2.01%)
Jul 05, 2002	15.75	16.21	15.69	16.21	823,645	+0.75(+4.86%)
Jul 04, 2002	15.48	15.65	14.97	15.46	2,299,709	+0.00(+0.00%)
Jul 03, 2002	15.48	15.65	14.97	15.46	2,299,709	-0.11(-0.68%)
Jul 02, 2002	15.56	15.70	15.39	15.56	2,656,175	-0.20(-1.26%)
Jul 01, 2002	16.03	16.16	15.68	15.76	2,864,178	-0.61(-3.75%)
Jun 28, 2002	16.27	16.78	16.01	16.37	2,036,640	-0.12(-0.71%)
Jun 27, 2002	16.17	16.49	16.16	16.49	1,221,945	+0.34(+2.10%)
Jun 26, 2002	16.36	16.36	15.86	16.15	2,850,363	-0.21(-1.28%)
Jun 25, 2002	16.25	16.60	16.23	16.36	2,640,803	+0.19(+1.16%)
Jun 21, 2002	16.19	16.22	16.09	16.17	2,673,298	-0.02(-0.11%)
Jun 20, 2002	16.02	16.27	16.00	16.19	3,133,473	-0.01(-0.04%)
Jun 19, 2002	15.90	16.37	15.88	16.20	1,263,390	+0.15(+0.94%)
Jun 18, 2002	15.83	16.15	15.76	16.05	2,199,502	-0.12(-0.74%)
Jun 17, 2002	15.76	16.26	15.69	16.16	1,459,719	+0.66(+4.24%)
Jun 14, 2002	15.50	15.62	15.17	15.51	1,842,452	-0.41(-2.56%)
Jun 12, 2002	15.95	16.09	15.81	15.91	887,078	-0.05(-0.34%)
Jun 11, 2002	16.25	16.46	15.96	15.97	1,050,912	-0.20(-1.23%)
Jun 10, 2002	15.97	16.35	15.88	16.17	865,869	+0.27(+1.68%)
Jun 07, 2002	16.14	16.14	15.82	15.90	2,265,463	-0.30(-1.86%)
Jun 06, 2002	16.38	16.50	16.01	16.20	3,233,680	-0.60(-3.59%)
Jun 05, 2002	16.55	16.84	16.42	16.81	1,499,802	+0.02(+0.10%)
May 31, 2002	16.82	16.95	16.73	16.79	1,416,912	-0.17(-1.01%)
May 28, 2002	17.17	17.17	16.93	16.96	851,664	-0.07(-0.40%)
May 27, 2002	17.23	17.33	17.03	17.03	1,985,661	+0.00(+0.00%)
May 24, 2002	17.23	17.33	17.03	17.03	1,985,661	-0.07(-0.40%)
May 23, 2002	16.83	17.13	16.83	17.10	1,652,934	+0.48(+2.89%)
May 22, 2002	16.80	16.91	16.62	16.62	1,681,926	-0.18(-1.10%)
May 21, 2002	17.11	17.21	16.75	16.80	1,129,132	-0.29(-1.68%)
May 20, 2002	17.39	17.39	16.96	17.09	665,065	-0.22(-1.29%)
May 17, 2002	17.33	17.38	17.20	17.31	1,620,829	+0.20(+1.18%)
May 16, 2002	17.30	17.34	17.08	17.11	1,552,532	-0.05(-0.30%)
May 15, 2002	16.87	17.30	16.86	17.16	1,701,578	+0.22(+1.29%)
May 14, 2002	16.69	16.99	16.69	16.94	1,241,014	+0.51(+3.13%)
May 13, 2002	16.31	16.52	16.24	16.43	1,273,119	+0.09(+0.52%)
May 10, 2002	16.68	16.72	16.32	16.34	947,591	-0.25(-1.49%)
May 09, 2002	16.96	16.96	16.48	16.59	965,298	-0.38(-2.22%)
May 08, 2002	16.55	16.98	16.53	16.97	1,345,502	+0.63(+3.88%)
May 07, 2002	16.45	16.71	16.27	16.33	2,990,653	+0.06(+0.38%)
May 06, 2002	16.93	16.93	16.27	16.27	2,845,888	-0.96(-5.57%)
May 03, 2002	17.28	17.42	17.17	17.23	1,674,727	-0.02(-0.12%)
May 02, 2002	17.13	17.34	17.03	17.25	1,744,191	+0.13(+0.74%)
May 01, 2002	17.12	17.25	16.59	17.12	1,219,805	+0.01(+0.06%)
Apr 30, 2002	16.79	17.33	16.72	17.11	1,257,942	+0.39(+2.36%)
Apr 29, 2002	16.85	17.01	16.71	16.72	1,434,229	-0.28(-1.67%)
Apr 26, 2002	17.08	17.20	16.95	17.00	677,323	-0.07(-0.42%)
Apr 25, 2002	16.93	17.15	16.67	17.08	1,156,762	+0.04(+0.22%)
Apr 24, 2002	17.02	17.40	17.02	17.04	956,736	-0.03(-0.20%)
Apr 23, 2002	17.27	17.27	16.94	17.07	1,686,596	-0.13(-0.78%)
Apr 22, 2002	17.47	17.54	17.08	17.21	1,213,968	-0.25(-1.45%)
Apr 19, 2002	17.49	17.78	17.45	17.46	2,436,691	+0.23(+1.31%)
Apr 18, 2002	17.25	17.36	16.96	17.23	2,472,883	-0.01(-0.08%)
Apr 17, 2002	17.65	17.66	17.05	17.25	2,074,194	-0.02(-0.14%)
Apr 16, 2002	17.75	17.77	17.18	17.27	2,585,154	+0.39(+2.33%)
Apr 15, 2002	16.95	17.06	16.57	16.88	1,259,499	-0.07(-0.42%)
Apr 12, 2002	16.82	16.96	16.56	16.95	1,945,384	+0.19(+1.15%)
Apr 11, 2002	16.94	16.98	16.71	16.76	1,894,210	-0.14(-0.83%)
Apr 10, 2002	16.82	16.99	16.74	16.90	2,026,522	+0.08(+0.47%)
Apr 09, 2002	16.78	16.96	16.78	16.82	2,343,489	-0.13(-0.77%)
Apr 08, 2002	16.78	16.99	16.75	16.95	2,083,339	-0.14(-0.80%)
Apr 05, 2002	16.87	17.20	16.81	17.09	194,577	+0.57(+3.44%)
Apr 04, 2002	16.00	16.54	15.84	16.52	4,131,071	+0.52(+3.23%)
Apr 03, 2002	16.10	16.19	15.42	16.00	5,914,761	-0.71(-4.26%)
Apr 02, 2002	16.79	16.81	16.55	16.71	1,033,400	-0.24(-1.43%)
Apr 01, 2002	16.93	16.98	16.63	16.96	698,727	-0.14(-0.82%)
Mar 29, 2002	17.04	17.34	16.99	17.10	1,637,173	+0.00(+0.00%)
Mar 28, 2002	17.04	17.34	16.99	17.10	1,637,173	+0.14(+0.85%)
Mar 27, 2002	16.94	17.13	16.81	16.95	1,040,210	+0.01(+0.06%)
Mar 26, 2002	16.58	17.04	16.55	16.94	961,017	+0.34(+2.06%)
Mar 25, 2002	16.93	16.93	16.58	16.60	1,386,947	-0.21(-1.26%)
Mar 22, 2002	16.73	16.99	16.44	16.81	1,503,304	+0.11(+0.64%)
Mar 21, 2002	17.12	17.12	16.47	16.71	1,829,805	-0.61(-3.52%)
Mar 20, 2002	17.59	17.59	17.30	17.32	1,171,744	-0.22(-1.25%)
Mar 19, 2002	17.37	17.58	17.37	17.54	2,495,065	+0.16(+0.95%)
Mar 18, 2002	17.32	17.65	17.20	17.37	3,394,790	-0.10(-0.59%)
Mar 15, 2002	17.13	17.70	17.05	17.47	5,168,168	-0.98(-5.33%)
Mar 14, 2002	18.42	18.60	18.40	18.46	976,194	-0.04(-0.22%)
Mar 13, 2002	18.72	18.80	18.36	18.50	1,069,202	-0.22(-1.17%)
Mar 12, 2002	18.29	18.73	18.27	18.72	1,487,932	+0.13(+0.68%)
Mar 11, 2002	18.50	18.80	18.36	18.59	832,596	+0.06(+0.33%)
Mar 08, 2002	18.60	18.80	18.39	18.53	1,146,449	+0.03(+0.15%)
Mar 07, 2002	18.65	18.80	18.33	18.50	1,309,505	-0.14(-0.77%)
Mar 06, 2002	18.07	18.76	18.07	18.65	1,926,704	+0.66(+3.66%)
Mar 05, 2002	18.42	18.42	17.75	17.99	1,809,374	-0.46(-2.51%)
Mar 04, 2002	17.47	18.62	17.44	18.45	3,304,701	+1.25(+7.27%)
Mar 01, 2002	16.99	17.28	16.91	17.20	1,692,822	+0.13(+0.76%)
Feb 28, 2002	17.13	17.27	17.05	17.07	1,257,942	-0.10(-0.60%)
Feb 27, 2002	17.46	17.51	17.10	17.17	1,450,574	-0.34(-1.94%)
Feb 26, 2002	17.46	17.54	17.34	17.51	1,150,924	-0.01(-0.04%)
Feb 25, 2002	17.25	17.62	17.25	17.52	3,741,332	+0.35(+2.02%)
Feb 22, 2002	16.84	17.27	16.84	17.17	2,839,856	+0.35(+2.08%)
Feb 21, 2002	16.45	16.99	16.45	16.82	2,001,811	+0.10(+0.57%)
Feb 20, 2002	16.39	16.74	16.24	16.73	1,002,073	+0.35(+2.16%)
Feb 19, 2002	16.56	16.56	16.37	16.37	798,350	-0.18(-1.10%)
Feb 18, 2002	16.57	16.65	16.53	16.56	647,358	+0.00(+0.00%)
Feb 15, 2002	16.57	16.65	16.53	16.56	647,358	-0.04(-0.27%)
Feb 14, 2002	16.60	16.65	16.46	16.60	935,527	+0.00(+0.02%)
Feb 13, 2002	16.31	16.62	16.24	16.60	1,199,763	+0.29(+1.76%)
Feb 12, 2002	16.27	16.44	16.16	16.31	1,337,913	+0.03(+0.19%)
Feb 11, 2002	16.05	16.35	16.02	16.28	1,193,926	+0.23(+1.41%)
Feb 08, 2002	15.90	16.10	15.73	16.05	1,875,530	+0.15(+0.97%)
Feb 07, 2002	16.50	16.63	15.89	15.90	2,497,400	-0.62(-3.75%)
Feb 06, 2002	16.36	16.62	16.32	16.52	1,257,942	+0.15(+0.92%)
Feb 05, 2002	16.26	16.52	16.26	16.37	1,010,050	-0.13(-0.79%)
Feb 04, 2002	16.69	16.81	16.39	16.50	841,157	-0.24(-1.41%)
Feb 01, 2002	16.80	16.90	16.63	16.73	1,281,291	-0.07(-0.41%)
Jan 31, 2002	16.55	16.82	16.50	16.80	712,347	+0.25(+1.51%)
Jan 30, 2002	16.10	16.58	16.10	16.55	1,153,065	+0.42(+2.59%)
Jan 29, 2002	16.55	16.62	16.07	16.13	1,552,337	-0.45(-2.73%)
Jan 28, 2002	16.26	16.61	16.26	16.59	1,024,060	+0.25(+1.53%)
Jan 25, 2002	16.00	16.48	15.95	16.34	1,643,205	+0.35(+2.16%)
Jan 24, 2002	15.47	16.03	15.47	15.99	1,314,369	+0.52(+3.37%)
Jan 23, 2002	15.60	15.62	15.16	15.47	1,346,669	-0.12(-0.79%)
Jan 22, 2002	15.52	15.64	15.44	15.59	667,400	+0.10(+0.62%)
Jan 21, 2002	15.50	15.57	15.37	15.50	955,958	+0.00(+0.00%)
Jan 18, 2002	15.50	15.57	15.37	15.50	4,592,025	-0.01(-0.04%)
Jan 17, 2002	14.96	15.52	14.96	15.50	1,419,052	+0.55(+3.67%)
Jan 16, 2002	15.45	15.54	14.96	14.96	1,959,004	-0.64(-4.09%)
Jan 15, 2002	15.62	15.62	15.51	15.59	850,692	+0.12(+0.80%)
Jan 14, 2002	15.76	15.76	15.47	15.47	897,585	-0.29(-1.87%)
Jan 11, 2002	15.97	15.97	15.73	15.76	787,065	-0.25(-1.58%)
Jan 10, 2002	16.01	16.13	15.90	16.02	931,830	+0.29(+1.83%)

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.