Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	17.18	17.24	16.50	16.50	15,531	-0.68(-3.95%)
Aug 29, 2002	17.24	17.32	17.05	17.18	4,626	-0.24(-1.39%)
Aug 28, 2002	18.33	18.33	17.42	17.42	12,557	-1.09(-5.89%)
Aug 27, 2002	18.93	18.99	18.51	18.51	7,600	-0.42(-2.24%)
Aug 26, 2002	18.53	19.06	18.47	18.93	7,105	+0.39(+2.09%)
Aug 23, 2002	19.06	19.06	18.54	18.54	41,308	-0.45(-2.36%)
Aug 22, 2002	18.99	19.05	18.87	18.99	5,700	+0.05(+0.26%)
Aug 21, 2002	18.75	18.94	18.63	18.94	5,700	+0.27(+1.43%)
Aug 20, 2002	18.80	18.87	18.53	18.68	8,013	+0.10(+0.52%)
Aug 16, 2002	18.76	18.99	18.51	18.58	16,605	-0.24(-1.29%)
Aug 15, 2002	19.06	19.37	18.82	18.82	5,535	-0.18(-0.96%)
Aug 14, 2002	19.09	19.17	18.28	19.00	16,853	-0.17(-0.88%)
Aug 13, 2002	19.26	19.51	19.02	19.17	14,623	-0.06(-0.31%)
Aug 12, 2002	19.37	19.49	19.22	19.23	10,244	-0.33(-1.67%)
Aug 07, 2002	19.71	19.83	19.39	19.56	9,335	-0.15(-0.74%)
Aug 06, 2002	18.89	19.71	18.83	19.71	8,839	+0.94(+5.03%)
Aug 05, 2002	19.16	19.32	18.76	18.76	14,457	-0.33(-1.71%)
Aug 02, 2002	19.49	19.49	18.95	19.09	19,580	-0.40(-2.05%)
Aug 01, 2002	19.66	19.67	19.38	19.49	16,853	-0.23(-1.17%)
Jul 31, 2002	19.95	19.95	19.35	19.72	22,389	-0.25(-1.27%)
Jul 30, 2002	19.29	19.97	18.60	19.97	62,210	+0.53(+2.74%)
Jul 29, 2002	22.31	22.31	19.06	19.44	112,771	-2.87(-12.86%)
Jul 26, 2002	22.99	23.00	20.70	22.31	57,831	-0.91(-3.91%)
Jul 25, 2002	19.67	23.36	19.67	23.22	86,334	+3.24(+16.24%)
Jul 24, 2002	17.73	19.97	17.73	19.97	36,681	+2.12(+11.86%)
Jul 23, 2002	17.96	17.96	17.66	17.85	49,900	-0.11(-0.61%)
Jul 22, 2002	17.50	18.16	17.48	17.96	24,785	+0.31(+1.78%)
Jul 19, 2002	17.19	18.16	17.19	17.65	54,774	-0.39(-2.15%)
Jul 17, 2002	17.89	18.13	17.62	18.04	15,118	+0.40(+2.26%)
Jul 12, 2002	18.08	18.08	17.61	17.64	6,939	-0.44(-2.41%)
Jul 11, 2002	17.94	18.19	17.94	18.07	35,855	+0.01(+0.07%)
Jul 10, 2002	18.16	18.35	18.04	18.06	34,038	-0.10(-0.53%)
Jul 09, 2002	17.91	18.18	17.91	18.16	24,950	+0.16(+0.87%)
Jul 08, 2002	18.14	18.14	18.00	18.00	34,120	-0.15(-0.80%)
Jul 05, 2002	18.40	18.40	17.85	18.14	9,335	-0.25(-1.38%)
Jul 04, 2002	18.39	18.51	18.23	18.40	40,895	+0.00(+0.00%)
Jul 03, 2002	18.39	18.51	18.23	18.40	40,895	-0.11(-0.59%)
Jul 02, 2002	18.52	18.54	18.40	18.51	58,244	-0.01(-0.07%)
Jul 01, 2002	18.64	18.64	18.16	18.52	60,475	-0.40(-2.11%)
Jun 28, 2002	19.03	19.22	18.39	18.92	475,541	+0.13(+0.71%)
Jun 27, 2002	17.36	18.80	17.36	18.79	148,710	+1.43(+8.23%)
Jun 26, 2002	16.95	17.37	16.85	17.36	34,781	+0.42(+2.50%)
Jun 25, 2002	16.95	16.95	16.47	16.93	45,521	+1.51(+9.81%)
Jun 21, 2002	14.78	15.42	14.78	15.42	16,275	+0.79(+5.38%)
Jun 20, 2002	14.27	14.63	14.27	14.63	6,939	+0.45(+3.16%)
Jun 19, 2002	14.98	14.98	14.06	14.19	16,027	-0.94(-6.24%)
Jun 18, 2002	15.13	15.13	15.13	15.13	9,748	+0.00(+0.00%)
Jun 17, 2002	14.89	15.13	14.89	15.13	12,722	+0.30(+2.04%)
Jun 14, 2002	14.83	14.83	14.83	14.83	743	-0.06(-0.41%)
Jun 12, 2002	14.65	14.89	14.61	14.89	4,957	+0.07(+0.49%)
Jun 11, 2002	14.62	14.90	14.62	14.82	4,461	+0.29(+2.00%)
Jun 10, 2002	13.34	14.52	13.34	14.52	12,888	+1.31(+9.89%)
Jun 07, 2002	13.22	13.22	13.22	13.22	0	+0.00(+0.00%)
Jun 06, 2002	13.27	13.28	13.22	13.22	908	+0.06(+0.46%)
Jun 05, 2002	12.95	13.24	12.95	13.16	6,444	-0.22(-1.63%)
May 31, 2002	14.27	14.27	13.31	13.38	12,392	-0.99(-6.91%)
May 28, 2002	14.42	14.42	14.37	14.37	578	+0.00(+0.00%)
May 27, 2002	13.52	14.44	13.52	14.37	9,914	+0.00(+0.00%)
May 24, 2002	13.52	14.44	13.52	14.37	9,914	+0.79(+5.79%)
May 23, 2002	13.04	13.58	13.04	13.58	6,691	+0.57(+4.37%)
May 22, 2002	12.89	13.01	12.89	13.01	1,156	+0.17(+1.32%)
May 21, 2002	13.05	13.05	12.84	12.84	3,635	-0.22(-1.67%)
May 20, 2002	12.93	13.06	12.93	13.06	1,487	+0.12(+0.94%)
May 17, 2002	13.00	13.00	12.94	12.94	330	-0.12(-0.93%)
May 16, 2002	12.89	13.06	12.89	13.06	1,817	+0.18(+1.41%)
May 15, 2002	12.88	12.88	12.88	12.88	0	+0.00(+0.00%)
May 14, 2002	13.01	13.04	12.88	12.88	1,652	-0.13(-1.02%)
May 13, 2002	13.01	13.01	13.01	13.01	82	-0.06(-0.46%)
May 10, 2002	13.07	13.07	13.07	13.07	82	+0.06(+0.46%)
May 09, 2002	13.23	13.23	13.00	13.01	2,148	-0.22(-1.65%)
May 08, 2002	13.22	13.23	13.10	13.23	2,726	-0.17(-1.26%)
May 07, 2002	13.31	13.42	13.31	13.40	1,239	-0.11(-0.81%)
May 06, 2002	13.69	13.69	13.51	13.51	1,321	-0.12(-0.89%)
May 03, 2002	13.45	13.63	13.44	13.63	3,056	+0.13(+0.99%)
May 02, 2002	12.84	13.50	12.84	13.50	2,974	+0.58(+4.50%)
May 01, 2002	12.84	12.92	12.84	12.92	495	+0.07(+0.57%)
Apr 30, 2002	12.83	13.01	12.83	12.84	3,965	+0.00(+0.00%)
Apr 29, 2002	12.84	12.84	12.83	12.84	1,321	-0.06(-0.47%)
Apr 26, 2002	13.23	13.23	12.90	12.90	13,301	-0.39(-2.91%)
Apr 25, 2002	13.35	13.35	13.29	13.29	495	-0.06(-0.45%)
Apr 24, 2002	13.38	13.38	13.35	13.35	247	+0.02(+0.18%)
Apr 23, 2002	13.33	13.33	13.33	13.33	82	+0.00(+0.00%)
Apr 22, 2002	13.33	13.33	13.21	13.33	1,239	-0.06(-0.45%)
Apr 19, 2002	13.39	13.39	13.39	13.39	2,974	-0.12(-0.90%)
Apr 18, 2002	13.68	13.68	13.51	13.51	660	-0.23(-1.67%)
Apr 17, 2002	13.80	13.80	13.44	13.74	3,882	-0.18(-1.30%)
Apr 16, 2002	13.92	13.92	13.92	13.92	0	+0.00(+0.00%)
Apr 15, 2002	13.17	13.92	13.05	13.92	9,170	+0.87(+6.68%)
Apr 12, 2002	13.48	13.48	12.95	13.05	9,583	-0.50(-3.66%)
Apr 11, 2002	13.56	13.62	13.53	13.54	1,569	-0.06(-0.44%)
Apr 10, 2002	13.96	13.96	13.59	13.61	1,817	-0.47(-3.35%)
Apr 09, 2002	13.93	14.08	13.93	14.08	908	+0.04(+0.26%)
Apr 08, 2002	13.07	14.04	13.07	14.04	4,874	+1.03(+7.91%)
Apr 05, 2002	12.89	13.02	12.89	13.01	2,726	+0.06(+0.47%)
Apr 04, 2002	13.40	13.48	12.95	12.95	5,865	-0.50(-3.69%)
Apr 03, 2002	13.44	13.45	13.44	13.45	247	-0.07(-0.54%)
Apr 02, 2002	13.63	13.92	13.52	13.52	3,552	-0.11(-0.80%)
Apr 01, 2002	13.63	13.63	13.57	13.63	1,404	+0.01(+0.09%)
Mar 29, 2002	13.57	13.74	13.57	13.62	3,139	+0.00(+0.00%)
Mar 28, 2002	13.57	13.74	13.57	13.62	3,139	+0.17(+1.26%)
Mar 27, 2002	13.07	13.45	13.02	13.45	11,979	+0.38(+2.87%)
Mar 26, 2002	13.08	13.08	13.05	13.07	4,461	-0.12(-0.92%)
Mar 25, 2002	13.80	13.80	13.19	13.19	3,552	-0.73(-5.22%)
Mar 22, 2002	13.92	13.92	13.92	13.92	413	-0.06(-0.43%)
Mar 21, 2002	14.22	14.22	13.86	13.98	1,321	-0.30(-2.12%)
Mar 20, 2002	14.28	14.28	14.28	14.28	0	+0.00(+0.00%)
Mar 19, 2002	14.33	14.33	14.28	14.28	660	-0.11(-0.76%)
Mar 18, 2002	14.40	14.40	14.39	14.39	165	-0.07(-0.50%)
Mar 15, 2002	14.46	14.46	14.46	14.46	247	-0.04(-0.25%)
Mar 14, 2002	14.42	14.50	14.36	14.50	743	+0.00(+0.00%)
Mar 13, 2002	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
Mar 12, 2002	14.40	14.50	14.39	14.50	743	-0.01(-0.08%)
Mar 11, 2002	13.98	14.51	13.98	14.51	2,230	+0.65(+4.72%)
Mar 08, 2002	13.98	13.98	13.86	13.86	247	-0.08(-0.61%)
Mar 07, 2002	13.94	13.94	13.94	13.94	0	+0.00(+0.00%)
Mar 06, 2002	13.96	13.96	13.94	13.94	247	+0.05(+0.35%)
Mar 05, 2002	13.80	13.92	13.80	13.90	3,635	-0.31(-2.21%)
Mar 04, 2002	14.22	14.22	14.04	14.21	3,139	-0.01(-0.09%)
Mar 01, 2002	14.22	14.22	14.22	14.22	330	-0.06(-0.42%)
Feb 28, 2002	14.40	14.40	14.28	14.28	4,543	+0.00(+0.00%)
Feb 27, 2002	14.82	14.82	14.28	14.28	2,230	-0.65(-4.38%)
Feb 26, 2002	14.95	14.95	14.94	14.94	578	-0.13(-0.88%)
Feb 25, 2002	15.37	15.37	15.07	15.07	3,056	-0.22(-1.43%)
Feb 22, 2002	15.29	15.29	15.29	15.29	247	-0.06(-0.39%)
Feb 21, 2002	15.60	15.60	15.35	15.35	1,569	-0.27(-1.71%)
Feb 20, 2002	15.61	15.61	15.61	15.61	413	+0.00(+0.00%)
Feb 19, 2002	15.61	15.61	15.61	15.61	495	-0.12(-0.77%)
Feb 18, 2002	15.74	15.74	15.61	15.74	1,734	+0.00(+0.00%)
Feb 15, 2002	15.74	15.74	15.61	15.74	1,734	+0.00(+0.00%)
Feb 14, 2002	15.64	15.78	15.61	15.74	1,487	+0.11(+0.70%)
Feb 13, 2002	15.74	15.74	15.63	15.63	1,487	-0.22(-1.37%)
Feb 12, 2002	15.84	15.84	15.84	15.84	743	+0.05(+0.31%)
Feb 11, 2002	15.80	15.86	15.74	15.80	1,652	-0.12(-0.76%)
Feb 08, 2002	15.92	15.92	15.92	15.92	1,404	+0.15(+0.92%)
Feb 07, 2002	15.76	15.77	15.76	15.77	413	-0.01(-0.08%)
Feb 06, 2002	15.90	15.90	15.76	15.78	908	-0.12(-0.76%)
Feb 05, 2002	15.90	15.90	15.90	15.90	82	-0.02(-0.15%)
Feb 04, 2002	15.82	15.93	15.82	15.93	165	+0.12(+0.77%)
Feb 01, 2002	15.98	15.98	15.81	15.81	495	-0.22(-1.36%)
Jan 31, 2002	15.80	16.03	15.74	16.03	3,056	+0.23(+1.46%)
Jan 30, 2002	15.80	15.80	15.80	15.80	247	-0.12(-0.76%)
Jan 29, 2002	15.80	15.92	15.80	15.92	660	+0.00(+0.00%)
Jan 28, 2002	15.92	15.92	15.92	15.92	24,785	-0.04(-0.23%)
Jan 25, 2002	15.95	15.95	15.89	15.95	330	+0.08(+0.53%)
Jan 24, 2002	16.21	16.21	15.80	15.87	2,395	-0.23(-1.43%)
Jan 23, 2002	15.86	16.10	15.74	16.10	8,261	+0.36(+2.31%)
Jan 22, 2002	15.76	15.90	15.64	15.74	41,308	-0.02(-0.15%)
Jan 21, 2002	15.72	15.76	15.72	15.76	1,156	+0.00(+0.00%)
Jan 18, 2002	15.72	15.76	15.72	15.76	1,156	+0.05(+0.31%)
Jan 17, 2002	15.13	15.86	15.13	15.71	8,344	+0.58(+3.84%)
Jan 16, 2002	15.13	15.13	15.13	15.13	165	-0.02(-0.16%)
Jan 15, 2002	15.07	15.15	15.01	15.15	1,982	+0.15(+0.97%)
Jan 14, 2002	15.49	15.52	15.01	15.01	5,617	-0.48(-3.12%)
Jan 11, 2002	15.47	15.49	15.29	15.49	1,239	+0.10(+0.63%)
Jan 10, 2002	15.31	15.40	15.31	15.40	247	+0.02(+0.16%)

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.