Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	17.01	17.47	16.98	17.25	1,493,067	+0.13(+0.75%)
Aug 29, 2002	16.85	17.24	16.62	17.13	1,359,652	+0.10(+0.57%)
Aug 28, 2002	17.33	17.42	16.91	17.03	1,408,477	-0.30(-1.71%)
Aug 27, 2002	17.33	17.36	17.09	17.33	1,770,004	+0.16(+0.94%)
Aug 26, 2002	16.88	17.19	16.80	17.16	1,331,196	+0.27(+1.60%)
Aug 23, 2002	17.11	17.15	16.82	16.89	1,383,909	-0.42(-2.45%)
Aug 22, 2002	17.27	17.36	17.15	17.32	1,735,951	+0.16(+0.94%)
Aug 21, 2002	17.11	17.29	16.90	17.16	1,012,897	+0.11(+0.64%)
Aug 20, 2002	17.20	17.25	16.97	17.05	1,700,964	-0.15(-0.86%)
Aug 16, 2002	16.99	17.30	16.99	17.20	1,934,674	-0.07(-0.41%)
Aug 15, 2002	17.30	17.36	17.15	17.27	2,061,092	+0.00(+0.00%)
Aug 14, 2002	16.72	17.27	16.49	17.27	2,552,302	+0.54(+3.23%)
Aug 13, 2002	16.95	17.15	16.72	16.73	2,132,931	-0.26(-1.55%)
Aug 12, 2002	16.88	17.09	16.71	16.99	1,955,977	+0.39(+2.32%)
Aug 07, 2002	16.66	16.72	16.33	16.61	1,932,186	+0.12(+0.74%)
Aug 06, 2002	16.30	16.75	16.24	16.48	1,956,443	+0.33(+2.03%)
Aug 05, 2002	16.58	16.61	16.15	16.15	3,498,803	-0.41(-2.45%)
Aug 02, 2002	16.66	16.78	16.40	16.56	2,398,517	-0.29(-1.72%)
Aug 01, 2002	16.85	16.96	16.53	16.85	3,483,253	-0.04(-0.23%)
Jul 31, 2002	16.69	16.92	16.46	16.89	3,187,345	+0.31(+1.86%)
Jul 30, 2002	16.60	16.66	16.21	16.58	2,992,199	-0.02(-0.12%)
Jul 29, 2002	16.01	16.60	15.76	16.60	4,131,358	+1.09(+7.05%)
Jul 26, 2002	14.86	15.51	14.80	15.51	3,185,635	+0.71(+4.83%)
Jul 25, 2002	14.47	14.89	14.15	14.79	3,390,578	+0.34(+2.36%)
Jul 24, 2002	13.54	14.48	13.48	14.45	4,911,324	+0.39(+2.79%)
Jul 23, 2002	14.32	14.37	13.70	14.06	4,930,450	-0.26(-1.80%)
Jul 22, 2002	14.35	14.47	13.83	14.32	3,987,059	-0.03(-0.22%)
Jul 19, 2002	14.53	14.60	14.24	14.35	2,491,970	-1.22(-7.81%)
Jul 17, 2002	15.92	15.98	15.33	15.56	2,319,370	-0.51(-3.20%)
Jul 12, 2002	16.46	16.53	15.88	16.08	2,152,368	-0.44(-2.69%)
Jul 11, 2002	16.72	16.82	16.24	16.52	3,136,187	-0.23(-1.38%)
Jul 10, 2002	17.36	17.36	16.67	16.75	2,336,941	-0.46(-2.69%)
Jul 09, 2002	17.48	17.48	17.22	17.22	2,588,532	-0.26(-1.51%)
Jul 08, 2002	17.21	17.48	17.21	17.48	1,444,397	+0.30(+1.76%)
Jul 05, 2002	16.91	17.24	16.85	17.18	1,628,037	+0.29(+1.71%)
Jul 04, 2002	17.20	17.22	16.72	16.89	1,854,749	+0.00(+0.00%)
Jul 03, 2002	17.20	17.22	16.72	16.89	1,854,749	-0.38(-2.20%)
Jul 02, 2002	17.25	17.39	17.17	17.27	1,990,652	-0.05(-0.30%)
Jul 01, 2002	17.46	17.52	17.23	17.32	2,156,877	-0.24(-1.36%)
Jun 28, 2002	17.44	17.61	17.33	17.56	2,723,502	+0.12(+0.66%)
Jun 27, 2002	17.30	17.49	17.20	17.44	1,603,002	+0.26(+1.50%)
Jun 26, 2002	17.34	17.39	16.97	17.18	2,178,024	-0.15(-0.89%)
Jun 25, 2002	17.62	17.70	17.27	17.34	1,817,897	-0.27(-1.53%)
Jun 21, 2002	17.49	17.70	17.48	17.61	2,359,021	-0.04(-0.25%)
Jun 20, 2002	17.62	17.86	17.62	17.65	1,728,332	-0.13(-0.72%)
Jun 19, 2002	17.85	17.97	17.72	17.78	1,360,740	-0.18(-1.00%)
Jun 18, 2002	17.83	18.00	17.81	17.96	1,849,618	+0.14(+0.76%)
Jun 17, 2002	17.36	17.92	17.31	17.83	2,581,846	+0.65(+3.78%)
Jun 14, 2002	16.91	17.30	16.70	17.18	1,701,120	-0.17(-0.96%)
Jun 12, 2002	17.36	17.43	17.22	17.34	1,728,487	+0.11(+0.63%)
Jun 11, 2002	17.40	17.61	17.24	17.24	233,243	-0.11(-0.63%)
Jun 10, 2002	17.07	17.43	17.05	17.34	2,001,226	+0.23(+1.35%)
Jun 07, 2002	16.85	17.18	16.82	17.11	2,100,899	+0.22(+1.33%)
Jun 06, 2002	17.31	17.31	16.88	16.89	1,388,263	-0.37(-2.12%)
Jun 05, 2002	17.07	17.27	17.07	17.25	1,545,002	-0.30(-1.72%)
May 31, 2002	17.60	17.72	17.46	17.56	1,560,707	+0.00(+0.00%)
May 28, 2002	18.03	18.14	17.54	17.56	1,917,880	-0.51(-2.85%)
May 27, 2002	18.26	18.32	18.06	18.07	1,551,533	+0.00(+0.00%)
May 24, 2002	18.26	18.32	18.06	18.07	1,550,911	-0.16(-0.88%)
May 23, 2002	18.08	18.24	17.97	18.23	1,499,909	+0.32(+1.76%)
May 22, 2002	17.94	18.04	17.72	17.92	1,237,432	-0.06(-0.32%)
May 21, 2002	18.06	18.26	17.85	17.97	2,856,607	-0.09(-0.50%)
May 20, 2002	18.26	18.26	18.01	18.06	1,844,798	-0.24(-1.33%)
May 17, 2002	18.26	18.39	18.24	18.31	1,479,539	+0.08(+0.42%)
May 16, 2002	18.36	18.39	18.18	18.23	2,497,412	-0.05(-0.28%)
May 15, 2002	18.26	18.36	18.17	18.28	1,928,143	-0.01(-0.03%)
May 14, 2002	18.15	18.30	18.07	18.29	2,820,221	+0.28(+1.57%)
May 13, 2002	17.89	18.12	17.85	18.01	3,443,135	+0.09(+0.50%)
May 10, 2002	18.25	18.25	17.91	17.92	1,236,188	-0.19(-1.03%)
May 09, 2002	18.20	18.20	18.07	18.10	1,849,307	-0.17(-0.92%)
May 08, 2002	18.46	18.62	18.12	18.27	3,692,395	+0.03(+0.18%)
May 07, 2002	18.52	18.52	18.20	18.24	2,618,699	-0.15(-0.80%)
May 06, 2002	18.65	18.75	18.36	18.39	2,649,487	-0.26(-1.41%)
May 03, 2002	18.68	18.91	18.63	18.65	3,718,207	+0.10(+0.52%)
May 02, 2002	18.23	18.68	18.20	18.55	3,420,589	+0.26(+1.41%)
May 01, 2002	18.01	18.37	17.92	18.30	3,020,032	+0.22(+1.21%)
Apr 30, 2002	17.69	18.10	17.60	18.08	4,748,831	+0.53(+3.00%)
Apr 29, 2002	17.30	17.61	17.30	17.55	1,752,433	+0.22(+1.26%)
Apr 26, 2002	17.48	17.52	17.30	17.33	1,338,193	-0.17(-0.99%)
Apr 25, 2002	17.36	17.56	17.31	17.51	1,251,271	+0.01(+0.07%)
Apr 24, 2002	17.49	17.67	17.40	17.49	1,457,303	-0.01(-0.07%)
Apr 23, 2002	17.52	17.62	17.31	17.51	1,768,294	-0.06(-0.33%)
Apr 22, 2002	17.62	17.80	17.52	17.56	1,937,162	-0.17(-0.98%)
Apr 19, 2002	17.69	17.76	17.52	17.74	1,496,177	+0.16(+0.91%)
Apr 18, 2002	17.56	17.69	17.36	17.58	1,497,732	+0.05(+0.29%)
Apr 17, 2002	17.54	17.67	17.38	17.52	1,593,361	-0.07(-0.40%)
Apr 16, 2002	17.14	17.64	17.11	17.60	2,941,352	+0.55(+3.25%)
Apr 15, 2002	17.36	17.36	17.02	17.04	1,079,604	-0.16(-0.93%)
Apr 12, 2002	17.09	17.23	17.05	17.20	954,742	+0.19(+1.10%)
Apr 11, 2002	17.42	17.42	16.93	17.02	1,833,135	-0.40(-2.29%)
Apr 10, 2002	17.05	17.47	17.05	17.42	1,725,066	+0.33(+1.92%)
Apr 09, 2002	17.00	17.26	17.00	17.09	1,485,603	+0.01(+0.07%)
Apr 08, 2002	16.70	17.07	16.69	17.07	1,450,772	+0.21(+1.26%)
Apr 05, 2002	16.98	17.18	16.86	16.86	1,617,463	-0.05(-0.30%)
Apr 04, 2002	16.85	17.07	16.82	16.91	1,454,971	-0.03(-0.19%)
Apr 03, 2002	17.27	17.29	16.91	16.95	1,576,412	-0.29(-1.68%)
Apr 02, 2002	17.01	17.33	17.01	17.24	279,891	+0.12(+0.68%)
Apr 01, 2002	17.15	17.17	16.88	17.12	1,628,503	-0.02(-0.11%)
Mar 29, 2002	17.22	17.24	17.06	17.14	1,531,630	+0.00(+0.00%)
Mar 28, 2002	17.22	17.24	17.06	17.14	1,523,544	+0.01(+0.08%)
Mar 27, 2002	16.82	17.20	16.82	17.13	1,699,409	+0.28(+1.68%)
Mar 26, 2002	16.66	16.91	16.66	16.84	2,138,218	+0.12(+0.73%)
Mar 25, 2002	16.88	16.94	16.70	16.72	885,391	-0.24(-1.44%)
Mar 22, 2002	16.93	17.11	16.75	16.97	1,285,014	+0.04(+0.27%)
Mar 21, 2002	17.14	17.14	16.77	16.92	1,522,145	-0.21(-1.20%)
Mar 20, 2002	17.34	17.34	17.08	17.13	1,647,007	-0.23(-1.30%)
Mar 19, 2002	17.36	17.48	17.32	17.35	2,424,951	-0.08(-0.44%)
Mar 18, 2002	17.43	17.53	17.30	17.43	1,818,674	-0.02(-0.11%)
Mar 15, 2002	17.20	17.45	17.15	17.45	2,697,535	+0.41(+2.38%)
Mar 14, 2002	16.95	17.04	16.89	17.04	46,648	+0.09(+0.53%)
Mar 13, 2002	16.98	17.07	16.91	16.95	1,554,954	-0.10(-0.60%)
Mar 12, 2002	17.09	17.09	16.81	17.06	1,922,545	-0.04(-0.23%)
Mar 11, 2002	16.79	17.16	16.72	17.09	1,586,831	+0.14(+0.83%)
Mar 08, 2002	16.82	17.07	16.80	16.95	2,028,282	+0.23(+1.35%)
Mar 07, 2002	16.87	17.06	16.72	16.73	2,920,826	-0.14(-0.84%)
Mar 06, 2002	16.52	16.89	16.52	16.87	1,806,079	+0.34(+2.06%)
Mar 05, 2002	16.59	16.73	16.45	16.53	1,703,141	-0.07(-0.43%)
Mar 04, 2002	16.40	16.61	16.37	16.60	2,116,448	+0.30(+1.86%)
Mar 01, 2002	16.08	16.30	16.01	16.30	1,898,910	+0.17(+1.04%)
Feb 28, 2002	16.11	16.39	16.11	16.13	2,347,670	+0.00(+0.00%)
Feb 27, 2002	16.03	16.21	15.81	16.13	2,578,270	+0.19(+1.17%)
Feb 26, 2002	15.76	16.01	15.75	15.94	1,457,147	+0.08(+0.49%)
Feb 25, 2002	15.68	15.94	15.63	15.87	1,698,787	+0.26(+1.69%)
Feb 22, 2002	15.48	15.69	15.38	15.60	777,477	+0.21(+1.34%)
Feb 21, 2002	15.43	15.72	15.36	15.40	1,146,934	-0.15(-0.99%)
Feb 20, 2002	15.40	15.56	15.21	15.55	1,651,983	+0.22(+1.43%)
Feb 19, 2002	15.76	15.76	15.28	15.33	1,367,427	-0.42(-2.69%)
Feb 18, 2002	15.63	15.85	15.51	15.76	1,507,061	+0.00(+0.00%)
Feb 15, 2002	15.63	15.85	15.51	15.76	1,507,061	+0.04(+0.25%)
Feb 14, 2002	15.68	15.80	15.46	15.72	1,600,514	+0.04(+0.25%)
Feb 13, 2002	15.37	15.68	15.33	15.68	1,403,346	+0.26(+1.67%)
Feb 12, 2002	15.26	15.43	15.21	15.42	1,821,473	+0.16(+1.05%)
Feb 11, 2002	15.15	15.28	14.91	15.26	1,844,953	+0.26(+1.71%)
Feb 08, 2002	14.91	15.16	14.79	15.00	4,908,525	+0.15(+1.00%)
Feb 07, 2002	14.93	15.28	14.86	14.86	1,779,645	-0.05(-0.35%)
Feb 06, 2002	15.16	15.16	14.74	14.91	1,591,340	-0.21(-1.36%)
Feb 05, 2002	15.11	15.20	14.93	15.11	1,555,887	-0.06(-0.42%)
Feb 04, 2002	15.56	15.60	15.07	15.18	1,857,859	-0.58(-3.67%)
Feb 01, 2002	15.88	15.98	15.63	15.76	1,640,010	-0.07(-0.45%)
Jan 31, 2002	15.60	15.83	15.57	15.83	1,239,143	+0.27(+1.74%)
Jan 30, 2002	15.66	15.76	15.18	15.56	1,687,436	+0.04(+0.25%)
Jan 29, 2002	16.24	16.33	15.36	15.52	2,350,469	-0.72(-4.44%)
Jan 28, 2002	16.17	16.33	16.17	16.24	1,042,286	-0.06(-0.36%)
Jan 25, 2002	16.24	16.40	16.19	16.30	851,959	+0.06(+0.36%)
Jan 24, 2002	16.24	16.37	16.18	16.24	1,380,955	+0.03(+0.20%)
Jan 23, 2002	15.92	16.24	15.92	16.21	1,582,321	+0.14(+0.84%)
Jan 22, 2002	16.19	16.30	16.01	16.07	2,213,477	-0.01(-0.04%)
Jan 21, 2002	15.92	16.14	15.89	16.08	2,291,847	+0.00(+0.00%)
Jan 18, 2002	15.92	16.14	15.89	16.08	2,291,847	+0.08(+0.52%)
Jan 17, 2002	15.71	16.01	15.63	15.99	1,064,055	+0.56(+3.62%)
Jan 16, 2002	15.60	15.85	15.43	15.43	1,375,046	-0.39(-2.44%)
Jan 15, 2002	15.87	16.03	15.72	15.82	1,553,555	+0.12(+0.74%)
Jan 14, 2002	15.72	15.85	15.65	15.70	1,579,833	-0.02(-0.12%)
Jan 11, 2002	15.92	15.95	15.66	15.72	962,672	-0.10(-0.61%)
Jan 10, 2002	15.69	15.94	15.66	15.82	1,030,001	+0.17(+1.07%)

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.