Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	18.33	18.33	17.61	18.03	4,946,587	-0.38(-2.05%)
Sep 27, 2002	18.47	18.83	18.23	18.41	7,960,509	-0.29(-1.53%)
Sep 26, 2002	18.30	18.76	18.20	18.69	6,198,792	+0.70(+3.87%)
Sep 25, 2002	17.95	18.20	17.71	18.00	6,871,104	+0.75(+4.35%)
Sep 24, 2002	18.44	17.93	17.14	17.25	13,967,794	-1.19(-6.47%)
Sep 23, 2002	18.60	18.76	18.25	18.44	7,578,606	+0.10(+0.56%)
Sep 20, 2002	17.82	18.47	17.58	18.34	10,619,383	+0.50(+2.78%)
Sep 19, 2002	17.87	18.29	17.79	17.84	9,278,093	-0.28(-1.52%)
Sep 18, 2002	18.47	18.57	18.06	18.11	9,839,094	-0.60(-3.20%)
Sep 17, 2002	19.44	19.52	18.71	18.71	11,599,514	-0.62(-3.21%)
Sep 16, 2002	19.71	19.96	19.28	19.33	4,873,059	-0.66(-3.32%)
Sep 13, 2002	20.16	20.18	19.69	20.00	6,328,809	-0.16(-0.78%)
Sep 12, 2002	19.92	20.52	19.78	20.16	7,920,318	+0.23(+1.17%)
Sep 11, 2002	19.98	20.11	19.76	19.92	3,242,100	+0.17(+0.87%)
Sep 10, 2002	19.76	19.95	19.49	19.75	2,802,597	+0.01(+0.05%)
Sep 09, 2002	19.31	19.80	19.03	19.74	3,946,083	+0.38(+1.98%)
Sep 06, 2002	19.76	19.97	19.33	19.36	6,472,532	-0.05(-0.28%)
Sep 05, 2002	19.55	19.91	19.36	19.41	6,107,113	-0.66(-3.28%)
Sep 04, 2002	20.25	20.36	19.77	20.07	4,633,768	-0.02(-0.08%)
Sep 03, 2002	19.60	20.51	19.60	20.09	6,490,868	-0.24(-1.20%)
Aug 30, 2002	20.25	20.78	20.15	20.33	3,930,340	+0.19(+0.94%)
Aug 29, 2002	19.87	20.26	19.84	20.14	5,792,812	+0.05(+0.27%)
Aug 28, 2002	20.31	20.45	19.98	20.09	4,540,792	-0.25(-1.25%)
Aug 27, 2002	21.22	21.25	20.29	20.34	6,993,713	-0.39(-1.88%)
Aug 26, 2002	20.60	20.84	20.35	20.73	2,802,226	+0.26(+1.27%)
Aug 23, 2002	20.57	20.76	20.37	20.47	2,909,833	-0.37(-1.76%)
Aug 22, 2002	20.54	20.94	20.49	20.84	3,488,614	+0.40(+1.95%)
Aug 21, 2002	20.47	20.67	20.14	20.44	6,788,130	-0.03(-0.13%)
Aug 20, 2002	20.68	20.78	20.46	20.46	7,121,693	+0.17(+0.82%)
Aug 16, 2002	21.18	21.18	19.98	20.30	10,534,372	-0.89(-4.20%)
Aug 15, 2002	21.32	21.46	20.83	21.19	6,908,887	-0.12(-0.56%)
Aug 14, 2002	20.92	21.33	20.33	21.31	10,363,608	+0.04(+0.18%)
Aug 13, 2002	21.60	21.85	21.25	21.27	4,702,110	-0.46(-2.14%)
Aug 12, 2002	21.60	21.83	21.33	21.73	4,099,807	+0.94(+4.55%)
Aug 07, 2002	20.57	20.82	20.26	20.79	4,815,459	+0.40(+1.99%)
Aug 06, 2002	20.24	20.68	19.98	20.38	3,609,556	+0.52(+2.61%)
Aug 05, 2002	20.36	20.57	19.83	19.86	4,506,343	-0.44(-2.15%)
Aug 02, 2002	21.22	21.25	20.19	20.30	5,209,771	-1.04(-4.86%)
Aug 01, 2002	21.50	21.63	21.06	21.34	4,979,369	-0.16(-0.75%)
Jul 31, 2002	21.48	21.55	21.00	21.50	5,079,938	+0.02(+0.10%)
Jul 30, 2002	21.87	21.87	21.13	21.48	5,530,369	-0.39(-1.78%)
Jul 29, 2002	21.06	21.98	21.06	21.87	6,447,158	+1.00(+4.79%)
Jul 26, 2002	20.79	21.05	20.53	20.87	4,815,088	-0.05(-0.26%)
Jul 25, 2002	20.57	21.29	20.27	20.92	7,452,848	+0.05(+0.26%)
Jul 24, 2002	19.17	21.07	19.12	20.87	7,538,045	+1.26(+6.44%)
Jul 23, 2002	19.76	20.11	19.44	19.60	5,615,380	-0.15(-0.77%)
Jul 22, 2002	20.41	20.50	19.48	19.76	7,274,306	-0.67(-3.28%)
Jul 19, 2002	21.08	21.43	20.33	20.43	8,093,860	-1.28(-5.90%)
Jul 17, 2002	22.00	22.01	21.38	21.71	5,721,320	-0.40(-1.83%)
Jul 12, 2002	22.38	22.54	22.00	22.11	5,317,748	-0.27(-1.21%)
Jul 11, 2002	22.48	22.48	21.86	22.38	8,610,966	-0.10(-0.46%)
Jul 10, 2002	23.18	23.27	22.47	22.48	5,184,212	-0.52(-2.25%)
Jul 09, 2002	23.48	23.48	23.00	23.00	3,261,917	-0.48(-2.02%)
Jul 08, 2002	23.70	23.81	23.30	23.48	3,395,824	-0.23(-0.96%)
Jul 05, 2002	23.16	23.73	23.09	23.70	2,254,375	+0.62(+2.69%)
Jul 04, 2002	22.89	23.12	22.59	23.08	5,137,168	+0.00(+0.00%)
Jul 03, 2002	22.89	23.12	22.59	23.08	5,135,316	+0.19(+0.83%)
Jul 02, 2002	23.14	23.32	22.76	22.89	3,829,956	-0.24(-1.05%)
Jul 01, 2002	23.52	23.70	23.14	23.14	3,779,024	-0.39(-1.68%)
Jun 28, 2002	22.94	23.70	22.84	23.53	6,753,681	+0.68(+2.98%)
Jun 27, 2002	23.21	23.26	22.47	22.85	6,842,582	-0.10(-0.42%)
Jun 26, 2002	23.29	23.38	22.76	22.95	7,715,476	-0.38(-1.62%)
Jun 25, 2002	23.78	23.90	23.32	23.32	8,053,855	+0.11(+0.47%)
Jun 21, 2002	23.39	23.59	23.13	23.22	7,035,200	-0.17(-0.72%)
Jun 20, 2002	23.50	23.68	23.29	23.38	3,644,746	-0.03(-0.12%)
Jun 19, 2002	23.38	23.76	23.38	23.41	3,804,953	-0.29(-1.21%)
Jun 18, 2002	23.46	23.74	23.24	23.70	3,161,719	+0.31(+1.34%)
Jun 17, 2002	23.08	23.52	22.95	23.38	4,409,664	+0.55(+2.41%)
Jun 14, 2002	22.68	22.90	22.41	22.83	3,666,972	-0.54(-2.31%)
Jun 12, 2002	22.95	23.42	22.95	23.37	4,224,083	+0.15(+0.65%)
Jun 11, 2002	23.46	23.76	23.14	23.22	3,455,647	-0.17(-0.74%)
Jun 10, 2002	23.16	23.57	23.10	23.40	4,370,399	+0.28(+1.21%)
Jun 07, 2002	23.11	23.30	22.97	23.11	5,885,972	-0.08(-0.33%)
Jun 06, 2002	23.49	23.49	23.01	23.19	2,728,513	-0.22(-0.92%)
Jun 05, 2002	23.15	23.43	23.15	23.41	3,104,674	+0.13(+0.58%)
May 31, 2002	23.23	23.64	23.22	23.27	4,308,539	-0.24(-1.03%)
May 28, 2002	23.83	23.83	23.32	23.51	2,437,548	-0.18(-0.77%)
May 27, 2002	23.92	24.03	23.61	23.70	1,835,060	+0.00(+0.00%)
May 24, 2002	23.92	24.03	23.61	23.70	1,800,055	-0.22(-0.93%)
May 23, 2002	23.65	23.98	23.47	23.92	4,139,257	+0.30(+1.26%)
May 22, 2002	23.62	23.78	23.42	23.62	3,197,094	-0.02(-0.07%)
May 21, 2002	23.86	23.99	23.51	23.64	3,373,784	-0.13(-0.55%)
May 20, 2002	24.00	24.00	23.66	23.77	3,268,955	-0.18(-0.74%)
May 17, 2002	23.89	24.02	23.61	23.95	3,286,180	+0.01(+0.05%)
May 16, 2002	24.40	24.40	23.81	23.93	3,750,872	-0.36(-1.47%)
May 15, 2002	23.89	24.30	23.70	24.29	6,690,154	+0.41(+1.72%)
May 14, 2002	23.49	24.04	23.49	23.88	5,209,956	+0.40(+1.72%)
May 13, 2002	23.08	23.49	23.02	23.48	2,419,953	+0.36(+1.57%)
May 10, 2002	23.46	23.46	23.11	23.11	2,579,604	-0.13(-0.56%)
May 09, 2002	23.38	23.59	23.15	23.24	3,110,230	-0.24(-1.03%)
May 08, 2002	23.46	23.59	23.22	23.49	4,322,800	+0.28(+1.19%)
May 07, 2002	23.03	23.48	22.97	23.21	6,924,444	+0.26(+1.15%)
May 06, 2002	23.27	23.41	22.90	22.95	6,428,637	+0.00(+0.00%)
May 03, 2002	22.76	23.05	22.61	22.95	4,327,060	+0.08(+0.35%)
May 02, 2002	22.46	22.93	22.35	22.87	5,357,568	+0.40(+1.80%)
May 01, 2002	22.65	22.65	22.02	22.46	8,375,935	+0.09(+0.41%)
Apr 30, 2002	21.57	22.41	21.24	22.37	8,206,653	+1.23(+5.82%)
Apr 29, 2002	21.90	21.90	21.13	21.14	6,786,833	-0.65(-2.97%)
Apr 26, 2002	22.25	22.27	21.79	21.79	4,987,333	-0.08(-0.37%)
Apr 25, 2002	21.60	21.99	21.55	21.87	6,487,534	+0.32(+1.50%)
Apr 24, 2002	21.98	22.22	21.48	21.54	6,590,881	-0.31(-1.41%)
Apr 23, 2002	22.06	22.21	21.82	21.85	7,591,571	-0.23(-1.05%)
Apr 22, 2002	22.81	22.81	22.07	22.08	6,626,627	-0.69(-3.01%)
Apr 19, 2002	22.84	23.03	22.49	22.77	6,731,456	+0.45(+2.03%)
Apr 18, 2002	22.78	22.91	22.16	22.32	5,167,728	-0.26(-1.15%)
Apr 17, 2002	22.64	22.84	22.41	22.57	3,908,115	+0.07(+0.31%)
Apr 16, 2002	22.16	22.60	22.06	22.50	6,470,495	+0.69(+3.17%)
Apr 15, 2002	22.08	22.35	21.62	21.81	6,140,636	-0.26(-1.20%)
Apr 12, 2002	22.21	22.21	21.89	22.08	6,211,386	-0.13(-0.58%)
Apr 11, 2002	22.38	22.64	22.17	22.21	5,077,160	-0.28(-1.22%)
Apr 10, 2002	22.21	22.54	22.14	22.48	4,941,401	+0.41(+1.83%)
Apr 09, 2002	22.30	22.35	22.00	22.08	6,138,599	-0.28(-1.23%)
Apr 08, 2002	22.05	22.41	22.03	22.35	4,915,472	-0.07(-0.31%)
Apr 05, 2002	22.30	22.54	22.27	22.42	4,842,129	+0.04(+0.17%)
Apr 04, 2002	22.30	22.51	22.10	22.39	6,052,291	-0.06(-0.29%)
Apr 03, 2002	22.65	23.08	22.32	22.45	5,382,571	-0.32(-1.42%)
Apr 02, 2002	22.76	22.87	22.54	22.77	3,893,298	-0.12(-0.54%)
Apr 01, 2002	23.23	23.23	22.52	22.90	4,062,580	-0.32(-1.40%)
Mar 29, 2002	23.11	23.35	23.11	23.22	4,042,392	+0.00(+0.00%)
Mar 28, 2002	23.11	23.35	23.11	23.22	4,029,427	+0.08(+0.35%)
Mar 27, 2002	23.08	23.31	22.91	23.14	5,670,943	+0.25(+1.11%)
Mar 26, 2002	22.41	23.10	22.25	22.89	5,282,002	+0.39(+1.75%)
Mar 25, 2002	22.97	22.97	22.46	22.49	5,530,554	-0.33(-1.44%)
Mar 22, 2002	23.31	23.35	22.70	22.82	7,023,346	-0.49(-2.09%)
Mar 21, 2002	23.76	24.03	22.96	23.31	6,756,088	-0.64(-2.66%)
Mar 20, 2002	24.09	24.26	23.89	23.95	5,035,858	-0.19(-0.78%)
Mar 19, 2002	24.08	24.30	23.89	24.13	5,136,427	+0.25(+1.06%)
Mar 18, 2002	24.09	24.39	23.64	23.88	4,286,869	-0.21(-0.85%)
Mar 15, 2002	23.89	24.15	23.65	24.09	8,147,571	+0.18(+0.77%)
Mar 14, 2002	23.73	24.08	23.38	23.90	6,050,068	+0.51(+2.19%)
Mar 13, 2002	23.86	23.87	23.25	23.39	8,544,291	-0.71(-2.94%)
Mar 12, 2002	23.88	24.29	23.86	24.10	4,845,463	-0.24(-0.98%)
Mar 11, 2002	24.16	24.37	23.84	24.33	4,315,392	+0.38(+1.60%)
Mar 08, 2002	24.57	24.63	23.90	23.95	6,438,083	-0.33(-1.36%)
Mar 07, 2002	24.49	24.62	24.22	24.28	4,710,074	-0.17(-0.71%)
Mar 06, 2002	24.03	24.47	23.98	24.45	1,277,948	+0.32(+1.32%)
Mar 05, 2002	24.65	24.76	24.11	24.13	7,125,212	-0.73(-2.93%)
Mar 04, 2002	24.03	24.94	24.03	24.86	9,132,518	+1.02(+4.28%)
Mar 01, 2002	24.03	24.03	23.73	23.84	5,785,774	+0.22(+0.94%)
Feb 28, 2002	23.85	24.16	23.62	23.62	5,268,112	-0.23(-0.95%)
Feb 27, 2002	23.88	24.25	23.62	23.85	5,820,037	-0.03(-0.14%)
Feb 26, 2002	23.76	24.03	23.46	23.88	5,470,546	+0.14(+0.59%)
Feb 25, 2002	23.35	23.76	23.23	23.74	6,253,984	+0.53(+2.28%)
Feb 22, 2002	22.79	23.47	22.68	23.21	7,748,258	+0.48(+2.11%)
Feb 21, 2002	23.05	23.62	22.73	22.73	8,643,749	-0.40(-1.75%)
Feb 20, 2002	22.87	23.22	22.46	23.14	11,458,384	-0.08(-0.35%)
Feb 19, 2002	23.42	23.57	23.19	23.22	5,683,167	-0.29(-1.22%)
Feb 18, 2002	23.83	24.11	23.49	23.50	6,488,275	+0.00(+0.00%)
Feb 15, 2002	23.83	24.11	23.49	23.50	6,390,114	-0.33(-1.40%)
Feb 14, 2002	23.95	24.16	23.78	23.84	5,455,544	-0.19(-0.79%)
Feb 13, 2002	23.57	24.08	23.49	24.03	7,163,550	+0.56(+2.37%)
Feb 12, 2002	23.55	23.84	23.29	23.47	6,984,267	-0.18(-0.78%)
Feb 11, 2002	22.62	23.68	22.55	23.65	7,089,652	+0.98(+4.33%)
Feb 08, 2002	22.10	22.68	22.06	22.67	4,239,270	+0.71(+3.22%)
Feb 07, 2002	22.13	22.39	21.96	21.96	2,989,103	+0.06(+0.27%)
Feb 06, 2002	22.14	22.36	21.90	21.90	3,311,554	-0.18(-0.83%)
Feb 05, 2002	22.29	22.46	21.90	22.09	3,150,791	-0.07(-0.32%)
Feb 04, 2002	22.50	22.59	22.10	22.16	3,987,755	-0.39(-1.75%)
Feb 01, 2002	22.64	22.94	22.46	22.55	6,099,149	-0.01(-0.02%)
Jan 31, 2002	22.42	22.95	22.35	22.56	4,761,007	+0.23(+1.04%)
Jan 30, 2002	22.14	22.33	21.81	22.33	5,807,814	+0.19(+0.85%)
Jan 29, 2002	22.70	22.77	22.08	22.14	6,515,501	-0.46(-2.03%)
Jan 28, 2002	22.68	22.68	22.50	22.60	7,697,696	+0.41(+1.85%)
Jan 25, 2002	21.66	22.30	21.62	22.19	5,887,454	+0.52(+2.42%)
Jan 24, 2002	21.49	21.85	21.36	21.66	5,562,781	+0.40(+1.88%)
Jan 23, 2002	21.01	21.48	20.90	21.26	4,645,436	+0.25(+1.21%)
Jan 22, 2002	20.84	21.21	20.72	21.01	5,598,897	+0.37(+1.81%)
Jan 21, 2002	20.78	20.99	20.57	20.64	6,103,964	+0.00(+0.00%)
Jan 18, 2002	20.78	20.99	20.57	20.64	6,102,112	-0.14(-0.68%)
Jan 17, 2002	20.90	20.97	20.46	20.78	7,836,789	+0.26(+1.26%)
Jan 16, 2002	20.84	21.27	20.52	20.52	5,204,585	-0.54(-2.56%)
Jan 15, 2002	21.19	21.59	21.01	21.06	7,253,007	-0.41(-1.91%)
Jan 14, 2002	21.96	22.08	21.46	21.47	6,850,546	-0.69(-3.12%)
Jan 11, 2002	22.40	22.53	22.16	22.16	3,435,830	-0.24(-1.06%)
Jan 10, 2002	22.57	22.57	22.16	22.40	6,669,966	+0.61(+2.80%)

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.