Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.67	18.38	17.67	18.23	2,414,410	+0.54(+3.07%)
Jul 30, 2002	17.60	18.23	17.12	17.69	3,013,352	+0.16(+0.88%)
Jul 29, 2002	17.19	17.86	17.19	17.53	2,558,060	+0.41(+2.40%)
Jul 26, 2002	17.60	17.64	16.83	17.12	2,141,366	-0.48(-2.72%)
Jul 25, 2002	17.55	17.90	17.24	17.60	2,025,350	-0.02(-0.13%)
Jul 24, 2002	16.14	18.08	15.91	17.62	2,585,255	+1.38(+8.51%)
Jul 23, 2002	16.62	17.09	16.02	16.24	2,220,099	-0.37(-2.25%)
Jul 22, 2002	17.74	18.00	16.44	16.62	2,017,674	-1.14(-6.42%)
Jul 19, 2002	18.18	18.18	17.39	17.76	1,149,197	-0.35(-1.91%)
Jul 17, 2002	17.62	18.29	17.58	18.10	2,066,581	-0.18(-1.00%)
Jul 12, 2002	17.89	18.67	17.76	18.28	1,594,840	+0.39(+2.19%)
Jul 11, 2002	17.78	17.91	17.10	17.89	3,131,562	+0.11(+0.62%)
Jul 10, 2002	17.68	18.07	17.37	17.78	1,635,851	+0.11(+0.62%)
Jul 09, 2002	18.69	18.69	17.62	17.67	1,729,497	-1.02(-5.44%)
Jul 08, 2002	18.88	18.88	18.69	18.69	713,204	-0.19(-1.01%)
Jul 05, 2002	18.64	19.01	18.64	18.88	370,638	+0.36(+1.94%)
Jul 04, 2002	17.76	18.57	17.76	18.52	1,547,249	+0.00(+0.00%)
Jul 03, 2002	17.76	18.57	17.76	18.52	1,540,669	+0.77(+4.31%)
Jul 02, 2002	18.48	18.67	17.12	17.76	2,689,428	-0.72(-3.90%)
Jul 01, 2002	18.81	19.08	18.38	18.48	1,634,097	-0.85(-4.39%)
Jun 28, 2002	19.52	19.88	19.32	19.32	1,538,038	-0.24(-1.21%)
Jun 27, 2002	19.68	19.97	19.20	19.56	983,177	+0.00(+0.00%)
Jun 26, 2002	19.26	19.88	19.04	19.56	1,125,730	+0.06(+0.33%)
Jun 25, 2002	19.74	19.79	19.31	19.50	1,843,540	-0.93(-4.55%)
Jun 21, 2002	20.63	20.65	20.39	20.43	4,627,492	-0.36(-1.75%)
Jun 20, 2002	21.10	21.16	20.46	20.79	1,451,848	-0.31(-1.47%)
Jun 19, 2002	20.85	21.29	20.85	21.10	1,684,977	+0.25(+1.20%)
Jun 18, 2002	20.73	20.94	20.45	20.85	2,033,026	+0.10(+0.51%)
Jun 17, 2002	20.79	21.06	20.41	20.75	1,720,286	+0.00(+0.02%)
Jun 14, 2002	20.75	20.97	20.52	20.74	1,376,404	+0.36(+1.79%)
Jun 12, 2002	20.95	20.97	20.11	20.38	1,139,766	-0.58(-2.76%)
Jun 11, 2002	21.09	21.32	20.92	20.96	2,196,194	+0.07(+0.35%)
Jun 10, 2002	20.35	20.97	20.34	20.88	1,792,001	+0.48(+2.37%)
Jun 07, 2002	20.06	20.45	20.06	20.40	1,593,743	+0.15(+0.77%)
Jun 06, 2002	20.40	20.73	20.11	20.25	1,238,896	-0.20(-0.98%)
Jun 05, 2002	19.68	20.51	19.68	20.45	2,158,911	-0.16(-0.77%)
May 31, 2002	20.72	20.76	20.40	20.61	2,425,157	+1.27(+6.56%)
May 28, 2002	19.15	19.42	19.08	19.34	850,493	+0.18(+0.95%)
May 27, 2002	18.96	19.22	18.24	19.16	1,270,477	+0.00(+0.00%)
May 24, 2002	18.96	19.22	18.24	19.16	1,262,581	+0.17(+0.91%)
May 23, 2002	18.60	18.98	18.60	18.98	2,316,158	+0.32(+1.74%)
May 22, 2002	18.61	18.74	18.61	18.66	920,235	+0.05(+0.29%)
May 21, 2002	18.62	18.69	18.51	18.60	571,966	-0.02(-0.10%)
May 20, 2002	18.95	18.95	18.41	18.62	1,179,023	-0.41(-2.18%)
May 17, 2002	18.65	19.04	18.60	19.04	1,098,755	+0.37(+1.98%)
May 16, 2002	18.98	19.24	18.59	18.67	1,695,285	-0.31(-1.63%)
May 15, 2002	18.59	19.13	18.59	18.98	2,017,674	+0.37(+2.01%)
May 14, 2002	18.97	18.97	18.19	18.60	2,525,163	-0.36(-1.92%)
May 13, 2002	19.42	19.42	18.66	18.97	1,754,499	-0.37(-1.91%)
May 10, 2002	19.48	19.48	19.29	19.34	1,629,272	-0.14(-0.73%)
May 09, 2002	19.47	19.58	19.39	19.48	1,911,527	+0.00(+0.00%)
May 08, 2002	19.49	19.61	19.24	19.48	3,836,432	+0.32(+1.67%)
May 07, 2002	19.35	19.49	18.69	19.16	1,964,381	-0.37(-1.89%)
May 06, 2002	19.31	19.63	19.31	19.53	1,864,155	+0.22(+1.13%)
May 03, 2002	19.47	19.48	19.23	19.31	1,222,228	-0.16(-0.84%)
May 02, 2002	19.47	19.52	19.11	19.47	2,437,877	-0.00(-0.02%)
May 01, 2002	19.15	19.72	19.11	19.48	4,219,790	+0.33(+1.71%)
Apr 30, 2002	18.80	19.38	18.74	19.15	1,706,689	+0.40(+2.12%)
Apr 29, 2002	19.15	19.15	18.71	18.75	1,955,170	-0.40(-2.07%)
Apr 26, 2002	19.15	19.37	19.08	19.15	1,951,442	-0.05(-0.24%)
Apr 25, 2002	18.24	19.56	18.19	19.20	4,180,533	+0.59(+3.19%)
Apr 24, 2002	18.79	19.15	18.41	18.60	8,850,792	+1.32(+7.65%)
Apr 23, 2002	17.41	17.41	16.83	17.28	1,905,605	-0.13(-0.76%)
Apr 22, 2002	17.87	18.00	17.26	17.41	3,260,737	-0.53(-2.95%)
Apr 19, 2002	17.69	18.02	17.46	17.94	1,376,185	+0.47(+2.71%)
Apr 18, 2002	17.35	17.55	17.26	17.47	1,481,236	+0.22(+1.27%)
Apr 17, 2002	16.87	17.36	16.86	17.25	1,674,669	+0.39(+2.33%)
Apr 16, 2002	16.73	16.89	16.71	16.86	1,093,930	+0.14(+0.82%)
Apr 15, 2002	16.58	16.83	16.39	16.72	1,373,334	+0.14(+0.82%)
Apr 12, 2002	16.68	16.70	16.47	16.58	623,505	-0.07(-0.41%)
Apr 11, 2002	16.55	16.78	16.51	16.65	970,896	+0.10(+0.61%)
Apr 10, 2002	16.10	16.66	16.10	16.55	2,911,592	+0.55(+3.42%)
Apr 09, 2002	15.96	16.03	15.82	16.00	1,291,969	+0.05(+0.31%)
Apr 08, 2002	15.87	15.96	15.74	15.95	1,051,164	+0.03(+0.17%)
Apr 05, 2002	15.78	15.96	15.78	15.93	754,434	+0.05(+0.32%)
Apr 04, 2002	15.50	15.90	15.50	15.88	591,924	+0.31(+2.02%)
Apr 03, 2002	15.62	15.69	15.49	15.56	883,171	-0.12(-0.76%)
Apr 02, 2002	15.72	15.82	15.58	15.68	913,217	-0.14(-0.89%)
Apr 01, 2002	15.57	15.82	15.46	15.82	4,978,392	+0.15(+0.93%)
Mar 29, 2002	15.70	15.75	15.60	15.68	1,341,095	+0.00(+0.00%)
Mar 28, 2002	15.70	15.75	15.60	15.68	1,341,095	-0.02(-0.15%)
Mar 27, 2002	15.37	15.73	15.34	15.70	1,340,437	+0.33(+2.17%)
Mar 26, 2002	15.37	15.41	15.28	15.37	805,095	-0.05(-0.35%)
Mar 25, 2002	15.28	15.73	15.28	15.42	992,608	+0.17(+1.11%)
Mar 22, 2002	15.34	15.53	15.16	15.25	668,902	-0.09(-0.56%)
Mar 21, 2002	15.05	15.34	15.05	15.34	879,004	+0.28(+1.88%)
Mar 20, 2002	14.71	15.06	14.71	15.06	807,947	+0.19(+1.29%)
Mar 19, 2002	15.05	15.05	14.45	14.86	613,416	-0.18(-1.21%)
Mar 18, 2002	15.02	15.09	14.95	15.05	606,837	+0.00(+0.00%)
Mar 15, 2002	15.00	15.09	14.82	15.05	941,946	+0.10(+0.70%)
Mar 14, 2002	14.90	15.05	14.90	14.94	746,100	+0.18(+1.20%)
Mar 13, 2002	14.55	14.98	14.55	14.76	1,161,698	+0.21(+1.47%)
Mar 12, 2002	14.09	14.60	14.09	14.55	1,052,699	+0.42(+3.00%)
Mar 11, 2002	14.20	14.28	13.84	14.13	1,518,300	-0.08(-0.55%)
Mar 08, 2002	13.82	14.24	13.66	14.20	805,753	+0.39(+2.81%)
Mar 07, 2002	13.61	13.82	13.34	13.82	1,279,468	+0.32(+2.37%)
Mar 06, 2002	13.45	13.54	13.36	13.50	1,234,948	+0.05(+0.41%)
Mar 05, 2002	13.51	13.76	13.31	13.44	1,885,867	-0.06(-0.47%)
Mar 04, 2002	13.91	13.95	13.31	13.51	2,075,353	-0.49(-3.52%)
Mar 01, 2002	13.95	14.20	13.95	14.00	533,367	+0.05(+0.33%)
Feb 28, 2002	14.38	14.38	13.82	13.95	1,022,215	-0.42(-2.95%)
Feb 27, 2002	14.27	14.45	14.11	14.38	1,089,763	-0.08(-0.57%)
Feb 26, 2002	14.75	14.75	14.33	14.46	1,175,076	-0.29(-1.95%)
Feb 25, 2002	14.34	14.75	14.25	14.75	1,240,431	+0.41(+2.83%)
Feb 22, 2002	14.36	14.37	14.09	14.34	535,560	-0.05(-0.38%)
Feb 21, 2002	14.08	14.59	14.08	14.39	1,036,909	+0.36(+2.60%)
Feb 20, 2002	13.66	14.09	13.41	14.03	2,650,610	+0.37(+2.70%)
Feb 19, 2002	14.36	14.36	13.58	13.66	1,980,610	-1.09(-7.39%)
Feb 18, 2002	14.55	14.81	14.50	14.75	675,701	+0.00(+0.00%)
Feb 15, 2002	14.55	14.81	14.50	14.75	671,096	+0.21(+1.41%)
Feb 14, 2002	14.91	14.91	14.48	14.55	717,151	-0.36(-2.42%)
Feb 13, 2002	14.64	14.95	14.59	14.91	675,701	+0.36(+2.48%)
Feb 12, 2002	14.52	14.59	14.41	14.55	319,976	-0.09(-0.59%)
Feb 11, 2002	14.80	14.82	14.34	14.63	775,927	-0.07(-0.47%)
Feb 08, 2002	14.50	14.80	14.42	14.70	514,726	+0.16(+1.13%)
Feb 07, 2002	14.61	14.72	14.32	14.54	749,390	-0.12(-0.84%)
Feb 06, 2002	14.55	14.97	14.55	14.66	712,107	+0.11(+0.78%)
Feb 05, 2002	14.23	14.82	14.23	14.55	840,185	+0.24(+1.66%)
Feb 04, 2002	14.36	14.56	14.30	14.31	284,886	-0.17(-1.17%)
Feb 01, 2002	14.50	14.59	14.40	14.48	1,034,496	+0.02(+0.16%)
Jan 31, 2002	14.73	14.80	14.43	14.45	791,498	-0.37(-2.52%)
Jan 30, 2002	14.75	14.89	14.46	14.83	449,809	+0.08(+0.56%)
Jan 29, 2002	14.95	14.99	14.61	14.75	682,500	-0.20(-1.34%)
Jan 28, 2002	15.05	15.08	14.86	14.95	1,292,408	-0.14(-0.94%)
Jan 25, 2002	15.05	15.34	15.05	15.09	737,328	+0.04(+0.27%)
Jan 24, 2002	14.80	15.06	14.68	15.05	611,004	+0.31(+2.10%)
Jan 23, 2002	14.39	14.93	14.36	14.74	1,130,994	+0.26(+1.80%)
Jan 22, 2002	14.36	14.69	14.36	14.48	811,456	-0.02(-0.16%)
Jan 21, 2002	14.44	14.87	14.27	14.50	1,541,547	+0.00(+0.00%)
Jan 18, 2002	14.44	14.87	14.27	14.50	1,533,871	+0.06(+0.41%)
Jan 17, 2002	14.34	14.50	14.07	14.44	960,807	+0.08(+0.54%)
Jan 16, 2002	14.14	14.77	14.09	14.36	1,535,625	+0.30(+2.11%)
Jan 15, 2002	14.02	14.13	13.77	14.07	781,190	+0.05(+0.33%)
Jan 14, 2002	13.68	14.22	13.67	14.02	2,071,625	+0.38(+2.77%)
Jan 11, 2002	13.61	13.71	13.53	13.64	921,112	+0.04(+0.30%)
Jan 10, 2002	13.66	13.66	13.43	13.60	572,624	+0.00(+0.03%)
Jan 09, 2002	13.41	13.69	13.41	13.60	744,346	+0.21(+1.60%)

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.