Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.21	15.23	15.16	15.18	54,529	-0.04(-0.29%)
Nov 27, 2002	14.98	15.23	14.88	15.23	71,641	+0.24(+1.58%)
Nov 26, 2002	15.01	15.01	14.86	14.99	118,413	-0.02(-0.15%)
Nov 25, 2002	14.99	15.09	14.92	15.01	97,423	-0.02(-0.15%)
Nov 22, 2002	15.03	15.03	14.86	15.03	73,923	+0.04(+0.29%)
Nov 21, 2002	14.79	15.06	14.75	14.99	222,453	+0.26(+1.79%)
Nov 20, 2002	14.55	14.79	14.55	14.73	107,234	+0.18(+1.27%)
Nov 19, 2002	14.57	14.75	14.48	14.54	156,516	-0.05(-0.36%)
Nov 18, 2002	14.67	14.70	14.53	14.60	98,564	-0.14(-0.92%)
Nov 15, 2002	14.84	14.85	14.73	14.73	63,427	-0.08(-0.56%)
Nov 14, 2002	14.60	14.81	14.58	14.81	165,870	+0.20(+1.38%)
Nov 13, 2002	14.77	14.81	14.57	14.61	112,481	-0.10(-0.69%)
Nov 12, 2002	14.65	14.81	14.64	14.71	160,623	+0.11(+0.72%)
Nov 11, 2002	14.98	14.98	14.51	14.61	108,831	-0.34(-2.26%)
Nov 08, 2002	14.90	14.97	14.79	14.95	41,752	+0.04(+0.29%)
Nov 07, 2002	15.06	15.10	14.82	14.90	113,850	-0.20(-1.33%)
Nov 06, 2002	15.00	15.24	14.95	15.10	91,491	+0.14(+0.97%)
Nov 05, 2002	14.98	15.02	14.89	14.96	314,629	+0.00(+0.03%)
Nov 04, 2002	14.93	15.04	14.91	14.95	206,482	+0.03(+0.18%)
Nov 01, 2002	14.90	14.93	14.64	14.93	267,857	+0.09(+0.62%)
Oct 31, 2002	14.81	15.08	14.81	14.84	133,700	-0.07(-0.44%)
Oct 30, 2002	14.95	15.01	14.82	14.90	1,186,420	-0.12(-0.79%)
Oct 29, 2002	14.97	15.05	14.88	15.02	111,112	-0.01(-0.09%)
Oct 28, 2002	15.19	15.21	14.96	15.03	14,967,155	-0.15(-1.01%)
Oct 25, 2002	15.01	15.25	15.01	15.19	303,906	-0.04(-0.26%)
Oct 24, 2002	15.36	15.47	15.21	15.23	195,531	-0.11(-0.74%)
Oct 23, 2002	15.16	15.45	15.12	15.34	408,402	-0.26(-1.66%)
Oct 22, 2002	15.71	15.79	15.60	15.60	88,525	-0.16(-1.00%)
Oct 21, 2002	15.71	15.80	15.58	15.76	74,379	+0.11(+0.70%)
Oct 18, 2002	15.69	15.78	15.53	15.65	113,394	+0.00(+0.00%)
Oct 17, 2002	15.41	15.69	15.41	15.65	92,860	+0.22(+1.42%)
Oct 16, 2002	15.71	15.71	15.34	15.43	221,769	-0.28(-1.81%)
Oct 15, 2002	15.50	15.91	15.50	15.71	145,792	+0.32(+2.11%)
Oct 14, 2002	15.12	15.41	15.12	15.39	241,162	+0.28(+1.83%)
Oct 11, 2002	14.66	15.14	14.66	15.11	150,356	+0.45(+3.08%)
Oct 10, 2002	14.29	14.68	14.13	14.66	361,630	+0.37(+2.61%)
Oct 09, 2002	14.74	14.79	14.21	14.29	160,623	-0.82(-5.42%)
Oct 08, 2002	15.27	15.28	15.06	15.11	289,076	-0.14(-0.95%)
Oct 07, 2002	15.67	15.67	15.12	15.25	146,933	-0.37(-2.38%)
Oct 04, 2002	15.79	15.84	15.56	15.63	64,568	-0.12(-0.78%)
Oct 03, 2002	16.11	16.11	15.75	15.75	203,973	-0.36(-2.26%)
Oct 02, 2002	16.04	16.19	15.98	16.11	186,861	+0.03(+0.19%)
Oct 01, 2002	16.04	16.12	16.00	16.08	161,307	-0.00(-0.03%)
Sep 30, 2002	16.01	16.11	15.93	16.09	86,243	+0.04(+0.27%)
Sep 27, 2002	16.34	16.36	16.02	16.04	175,681	-0.28(-1.75%)
Sep 26, 2002	16.11	16.34	15.97	16.33	334,935	+0.22(+1.36%)
Sep 25, 2002	16.00	16.11	15.95	16.11	181,157	+0.11(+0.69%)
Sep 24, 2002	16.17	16.30	15.94	16.00	938,185	-0.18(-1.08%)
Sep 23, 2002	16.15	16.26	16.08	16.17	823,193	+0.04(+0.27%)
Sep 20, 2002	16.02	16.19	16.00	16.13	161,079	+0.07(+0.41%)
Sep 19, 2002	16.00	16.15	16.00	16.06	244,813	+0.00(+0.00%)
Sep 18, 2002	15.84	16.16	15.78	16.06	529,554	+0.24(+1.49%)
Sep 17, 2002	16.19	16.22	15.77	15.83	329,916	-0.37(-2.27%)
Sep 16, 2002	16.21	16.21	16.04	16.19	116,816	-0.02(-0.11%)
Sep 13, 2002	16.04	16.25	16.04	16.21	105,180	+0.17(+1.07%)
Sep 12, 2002	16.25	16.28	15.98	16.04	1,121,624	-0.21(-1.27%)
Sep 11, 2002	16.29	16.33	16.21	16.25	248,692	-0.04(-0.22%)
Sep 10, 2002	16.57	16.59	16.22	16.28	6,799,104	-0.25(-1.51%)
Sep 09, 2002	16.55	16.61	16.47	16.53	81,680	-0.04(-0.21%)
Sep 06, 2002	16.63	16.76	16.44	16.57	255,536	-0.08(-0.47%)
Sep 05, 2002	16.82	16.83	16.57	16.65	62,743	-0.18(-1.09%)
Sep 04, 2002	16.92	16.92	16.74	16.83	124,346	-0.04(-0.26%)
Sep 03, 2002	17.14	17.14	16.87	16.87	715,046	-0.22(-1.31%)
Aug 30, 2002	17.03	17.27	17.03	17.10	98,336	+0.07(+0.44%)
Aug 29, 2002	16.89	17.19	16.89	17.02	280,406	+0.14(+0.80%)
Aug 28, 2002	16.88	16.95	16.87	16.89	37,417	+0.00(+0.03%)
Aug 27, 2002	16.87	17.01	16.74	16.88	57,952	+0.03(+0.18%)
Aug 26, 2002	16.59	16.85	16.57	16.85	94,913	+0.27(+1.61%)
Aug 23, 2002	16.70	16.70	16.52	16.59	66,165	-0.07(-0.45%)
Aug 22, 2002	16.76	16.76	16.59	16.66	45,631	-0.11(-0.63%)
Aug 21, 2002	16.57	16.83	16.55	16.76	113,622	+0.24(+1.46%)
Aug 20, 2002	16.61	16.64	16.44	16.52	41,524	-0.13(-0.79%)
Aug 16, 2002	16.35	16.79	16.35	16.66	90,578	+0.31(+1.88%)
Aug 15, 2002	16.47	16.47	16.33	16.35	220,628	-0.07(-0.45%)
Aug 14, 2002	16.30	16.42	16.16	16.42	54,073	+0.14(+0.86%)
Aug 13, 2002	16.44	16.61	16.26	16.28	80,996	-0.21(-1.25%)
Aug 12, 2002	16.37	16.50	16.24	16.49	162,676	+0.04(+0.21%)
Aug 07, 2002	16.22	16.46	16.09	16.45	193,706	+0.28(+1.73%)
Aug 06, 2002	16.12	16.33	16.12	16.17	88,297	+0.10(+0.60%)
Aug 05, 2002	16.26	16.33	16.06	16.08	100,617	-0.23(-1.40%)
Aug 02, 2002	16.59	16.59	16.24	16.30	92,403	-0.28(-1.69%)
Aug 01, 2002	16.76	16.76	16.42	16.59	101,986	-0.16(-0.97%)
Jul 31, 2002	17.01	17.07	16.74	16.75	85,331	-0.35(-2.03%)
Jul 30, 2002	16.93	17.51	16.39	17.09	193,934	+0.10(+0.57%)
Jul 29, 2002	15.98	17.00	15.98	17.00	147,846	+0.90(+5.61%)
Jul 26, 2002	16.03	16.28	15.87	16.09	258,502	+0.18(+1.16%)
Jul 25, 2002	15.55	16.02	15.38	15.91	94,685	+0.39(+2.54%)
Jul 24, 2002	15.08	15.52	14.68	15.52	340,639	+0.18(+1.14%)
Jul 23, 2002	16.19	16.30	15.34	15.34	182,526	-0.75(-4.63%)
Jul 22, 2002	16.42	16.60	15.90	16.09	134,613	-0.33(-2.03%)
Jul 19, 2002	16.76	16.79	16.42	16.42	136,666	-0.94(-5.40%)
Jul 17, 2002	17.31	17.49	17.27	17.36	9,445,735	+0.00(+0.00%)
Jul 12, 2002	17.55	17.68	17.30	17.36	230,211	-0.22(-1.25%)
Jul 11, 2002	18.04	18.04	17.47	17.58	149,899	-0.44(-2.43%)
Jul 10, 2002	18.12	18.12	17.91	18.01	84,874	-0.15(-0.84%)
Jul 09, 2002	17.95	18.17	17.90	18.17	10,495,261	-0.01(-0.05%)
Jul 08, 2002	18.24	18.24	18.18	18.18	206,254	-0.07(-0.36%)
Jul 05, 2002	18.19	18.38	18.19	18.24	71,413	+0.05(+0.29%)
Jul 04, 2002	18.23	18.30	18.07	18.19	100,161	+0.00(+0.00%)
Jul 03, 2002	18.23	18.30	18.07	18.19	100,161	-0.07(-0.38%)
Jul 02, 2002	18.19	18.28	18.08	18.26	105,408	+0.09(+0.51%)
Jul 01, 2002	18.30	18.31	18.09	18.17	64,568	-0.13(-0.72%)
Jun 28, 2002	18.21	18.30	18.14	18.30	245,954	+0.09(+0.48%)
Jun 27, 2002	18.40	18.41	18.21	18.21	131,190	-0.25(-1.35%)
Jun 26, 2002	18.25	18.47	18.18	18.46	73,010	+0.21(+1.13%)
Jun 25, 2002	18.41	18.58	18.25	18.25	105,408	-0.19(-1.05%)
Jun 21, 2002	18.51	18.67	18.30	18.45	136,438	+0.04(+0.24%)
Jun 20, 2002	18.45	18.53	18.40	18.40	144,423	-0.00(-0.02%)
Jun 19, 2002	18.28	18.52	18.23	18.41	130,506	+0.18(+0.96%)
Jun 18, 2002	18.30	18.30	18.19	18.23	54,073	-0.06(-0.31%)
Jun 17, 2002	18.10	18.30	18.10	18.29	165,186	+0.14(+0.80%)
Jun 14, 2002	18.06	18.37	17.99	18.15	149,215	-0.26(-1.43%)
Jun 12, 2002	18.15	18.41	18.08	18.41	67,534	+0.31(+1.69%)
Jun 11, 2002	18.10	18.23	18.02	18.10	43,349	+0.04(+0.19%)
Jun 10, 2002	18.06	18.08	17.93	18.07	90,350	-0.04(-0.19%)
Jun 07, 2002	18.04	18.25	17.95	18.10	93,088	+0.07(+0.36%)
Jun 06, 2002	18.06	18.07	17.99	18.04	81,680	-0.05(-0.29%)
Jun 05, 2002	18.01	18.09	17.75	18.09	103,583	+0.08(+0.46%)
May 31, 2002	18.09	18.19	17.95	18.01	70,957	+0.14(+0.76%)
May 28, 2002	17.69	17.87	17.47	17.87	90,350	+0.18(+1.04%)
May 27, 2002	17.97	17.97	17.69	17.69	50,194	+0.00(+0.00%)
May 24, 2002	17.97	17.97	17.69	17.69	50,194	-0.28(-1.56%)
May 23, 2002	17.62	17.97	17.45	17.97	61,146	+0.35(+1.96%)
May 22, 2002	17.64	17.83	17.58	17.62	51,563	-0.07(-0.37%)
May 21, 2002	17.62	17.69	17.49	17.69	86,243	+0.07(+0.37%)
May 20, 2002	17.69	17.69	17.55	17.62	19,849	-0.09(-0.52%)
May 17, 2002	17.36	17.75	17.22	17.71	120,239	+0.33(+1.92%)
May 16, 2002	17.53	17.53	17.32	17.38	42,209	-0.15(-0.87%)
May 15, 2002	17.54	17.54	17.49	17.53	40,155	+0.00(+0.03%)
May 14, 2002	17.54	17.54	17.42	17.53	56,126	+0.01(+0.05%)
May 13, 2002	17.51	17.53	17.47	17.52	70,728	+0.01(+0.05%)
May 10, 2002	17.93	17.93	17.44	17.51	65,481	-0.38(-2.13%)
May 09, 2002	18.03	18.06	17.84	17.89	136,666	-0.14(-0.75%)
May 08, 2002	18.10	18.10	18.01	18.03	135,069	-0.05(-0.29%)
May 07, 2002	18.10	18.15	18.03	18.08	88,068	-0.07(-0.36%)
May 06, 2002	18.23	18.29	18.11	18.15	67,762	-0.09(-0.48%)
May 03, 2002	18.10	18.25	18.10	18.23	228,157	+0.11(+0.60%)
May 02, 2002	17.96	18.14	17.95	18.12	76,889	+0.21(+1.17%)
May 01, 2002	17.79	17.93	17.68	17.91	89,437	+0.12(+0.66%)
Apr 30, 2002	17.60	17.79	17.59	17.79	88,753	+0.26(+1.50%)
Apr 29, 2002	17.47	17.53	17.40	17.53	45,631	+0.13(+0.76%)
Apr 26, 2002	17.58	17.62	17.40	17.40	22,815	-0.19(-1.07%)
Apr 25, 2002	17.31	17.59	17.30	17.59	82,821	+0.32(+1.85%)
Apr 24, 2002	17.20	17.51	17.18	17.27	109,059	+0.15(+0.87%)
Apr 23, 2002	17.51	17.52	17.10	17.12	85,787	-0.40(-2.28%)
Apr 22, 2002	17.64	17.64	17.43	17.52	71,641	-0.00(-0.03%)
Apr 19, 2002	17.60	17.66	17.49	17.52	94,457	-0.05(-0.30%)
Apr 18, 2002	17.53	17.62	17.52	17.58	104,952	+0.00(+0.00%)
Apr 17, 2002	17.71	17.71	17.53	17.58	65,253	-0.11(-0.62%)
Apr 16, 2002	17.77	17.79	17.68	17.69	100,845	-0.09(-0.49%)
Apr 15, 2002	17.90	17.92	17.71	17.77	50,651	-0.15(-0.86%)
Apr 12, 2002	17.97	17.98	17.79	17.93	108,374	-0.04(-0.24%)
Apr 11, 2002	17.88	18.10	17.83	17.97	295,464	+0.12(+0.69%)
Apr 10, 2002	17.51	17.85	17.51	17.85	135,297	+0.34(+1.93%)
Apr 09, 2002	17.38	17.58	17.31	17.51	844,184	-0.07(-0.40%)
Apr 08, 2002	17.42	17.58	17.40	17.58	75,292	+0.18(+1.03%)
Apr 05, 2002	17.14	17.43	17.14	17.40	681,507	+0.27(+1.56%)
Apr 04, 2002	17.12	17.16	17.12	17.13	78,029	-0.00(-0.03%)
Apr 03, 2002	17.20	17.27	17.14	17.14	53,160	-0.01(-0.08%)
Apr 02, 2002	17.14	17.22	17.14	17.15	948,452	+0.04(+0.21%)
Apr 01, 2002	17.22	17.22	17.09	17.12	63,656	-0.11(-0.64%)
Mar 29, 2002	17.33	17.33	17.18	17.22	121,151	+0.00(+0.00%)
Mar 28, 2002	17.33	17.33	17.18	17.22	121,151	-0.08(-0.46%)
Mar 27, 2002	17.15	17.33	17.09	17.30	138,948	+0.11(+0.66%)
Mar 26, 2002	17.36	17.41	17.19	17.19	102,671	-0.17(-0.96%)
Mar 25, 2002	17.37	17.38	17.21	17.36	43,578	+0.00(+0.00%)
Mar 22, 2002	17.36	17.40	17.31	17.36	64,340	+0.00(+0.00%)
Mar 21, 2002	17.36	17.36	17.27	17.36	997,506	+0.01(+0.05%)
Mar 20, 2002	17.49	17.49	17.33	17.35	805,397	-0.11(-0.65%)
Mar 19, 2002	17.49	17.51	17.46	17.46	97,879	-0.03(-0.15%)
Mar 18, 2002	17.54	17.55	17.47	17.49	166,555	-0.04(-0.25%)
Mar 15, 2002	17.42	17.53	17.42	17.53	94,229	+0.00(+0.03%)
Mar 14, 2002	17.49	17.61	17.49	17.53	76,432	+0.04(+0.20%)
Mar 13, 2002	17.48	17.51	17.40	17.49	298,430	+0.03(+0.18%)
Mar 12, 2002	17.51	17.51	17.46	17.46	212,871	-0.06(-0.35%)
Mar 11, 2002	17.50	17.53	17.38	17.52	133,700	+0.01(+0.08%)
Mar 08, 2002	17.51	17.53	17.47	17.51	74,835	+0.00(+0.00%)
Mar 07, 2002	17.52	17.53	17.49	17.51	6,548,130	+0.00(+0.00%)
Mar 06, 2002	17.18	17.51	17.17	17.51	94,457	+0.34(+1.99%)
Mar 05, 2002	16.98	17.17	16.89	17.17	407,489	+0.19(+1.14%)
Mar 04, 2002	16.98	17.03	16.85	16.98	52,019	-0.01(-0.05%)
Mar 01, 2002	16.89	16.98	16.87	16.98	137,351	+0.10(+0.57%)
Feb 28, 2002	16.90	16.98	16.85	16.89	61,374	-0.03(-0.18%)
Feb 27, 2002	17.07	17.07	16.90	16.92	28,291	-0.14(-0.82%)
Feb 26, 2002	16.96	17.06	16.94	17.06	25,781	+0.12(+0.70%)
Feb 25, 2002	16.99	17.01	16.87	16.94	35,136	-0.04(-0.26%)
Feb 22, 2002	16.77	16.98	16.76	16.98	52,476	+0.22(+1.31%)
Feb 21, 2002	17.01	17.05	16.76	16.76	134,613	-0.26(-1.52%)
Feb 20, 2002	16.83	17.09	16.74	17.02	111,797	+0.14(+0.80%)
Feb 19, 2002	17.08	17.08	16.79	16.89	69,816	-0.18(-1.08%)
Feb 18, 2002	16.98	17.09	16.94	17.07	31,713	+0.00(+0.00%)
Feb 15, 2002	16.98	17.09	16.94	17.07	31,713	+0.10(+0.57%)
Feb 14, 2002	17.07	17.08	16.98	16.98	28,291	-0.12(-0.69%)
Feb 13, 2002	16.79	17.09	16.76	17.09	59,321	+0.13(+0.78%)
Feb 12, 2002	17.09	17.09	16.92	16.96	62,515	-0.13(-0.77%)
Feb 11, 2002	17.03	17.11	17.03	17.09	44,490	+0.06(+0.36%)
Feb 08, 2002	16.95	17.03	16.87	17.03	68,447	+0.04(+0.21%)
Feb 07, 2002	16.94	17.06	16.93	17.00	158,341	+0.04(+0.21%)
Feb 06, 2002	16.96	17.03	16.90	16.96	74,607	-0.03(-0.18%)
Feb 05, 2002	16.92	17.04	16.90	16.99	122,064	+0.05(+0.31%)
Feb 04, 2002	16.96	16.97	16.88	16.94	58,180	+0.02(+0.13%)
Feb 01, 2002	16.87	16.98	16.85	16.92	50,651	+0.09(+0.52%)
Jan 31, 2002	17.01	17.01	16.83	16.83	98,564	-0.20(-1.16%)
Jan 30, 2002	16.66	17.03	16.66	17.03	82,593	+0.32(+1.89%)
Jan 29, 2002	16.85	16.85	16.71	16.71	91,034	-0.14(-0.83%)
Jan 28, 2002	16.85	16.94	16.79	16.85	67,991	+0.02(+0.13%)
Jan 25, 2002	16.85	16.92	16.83	16.83	81,680	+0.00(+0.00%)
Jan 24, 2002	16.89	16.90	16.82	16.83	196,672	-0.04(-0.26%)
Jan 23, 2002	16.87	16.91	16.83	16.87	89,666	+0.02(+0.10%)
Jan 22, 2002	16.85	16.96	16.85	16.86	108,374	+0.00(+0.03%)
Jan 21, 2002	17.03	17.05	16.85	16.85	125,030	+0.00(+0.00%)
Jan 18, 2002	17.03	17.05	16.85	16.85	125,030	-0.18(-1.03%)
Jan 17, 2002	16.83	17.05	16.83	17.03	87,840	+0.20(+1.17%)
Jan 16, 2002	16.93	16.95	16.79	16.83	415,247	-0.09(-0.52%)
Jan 15, 2002	16.93	16.93	16.72	16.92	109,059	-0.05(-0.31%)
Jan 14, 2002	16.70	17.05	16.63	16.97	177,963	+0.32(+1.89%)
Jan 11, 2002	16.62	16.70	16.59	16.66	29,888	+0.04(+0.26%)
Jan 10, 2002	16.49	16.61	16.46	16.61	52,019	+0.28(+1.75%)

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.