Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	20.13	20.22	19.34	19.59	435,347	-0.63(-3.14%)
Oct 30, 2002	19.63	20.52	19.19	20.22	4,025,670	+1.16(+6.11%)
Oct 29, 2002	17.56	19.12	17.39	19.06	574,865	+1.10(+6.15%)
Oct 28, 2002	18.95	19.13	17.75	17.95	573,025	-1.04(-5.49%)
Oct 25, 2002	19.39	19.48	18.62	19.00	708,518	-0.51(-2.63%)
Oct 24, 2002	19.76	20.05	19.43	19.51	401,301	-0.03(-0.18%)
Oct 23, 2002	19.34	19.54	19.12	19.54	524,027	+0.27(+1.40%)
Oct 22, 2002	19.29	19.37	18.91	19.27	348,508	-0.07(-0.36%)
Oct 21, 2002	18.08	19.54	17.85	19.34	550,481	+1.13(+6.20%)
Oct 18, 2002	18.79	18.82	18.05	18.21	593,498	-0.36(-1.92%)
Oct 17, 2002	19.52	19.60	18.34	18.57	1,097,052	-0.69(-3.57%)
Oct 16, 2002	19.39	19.65	18.97	19.26	610,176	-0.21(-1.07%)
Oct 15, 2002	19.34	19.93	19.27	19.47	693,680	+0.34(+1.77%)
Oct 14, 2002	19.13	19.55	18.95	19.13	418,209	-0.31(-1.61%)
Oct 11, 2002	19.15	19.75	19.15	19.44	497,802	+0.31(+1.64%)
Oct 10, 2002	18.00	19.48	17.93	19.13	852,867	+0.97(+5.36%)
Oct 09, 2002	18.49	18.78	17.67	18.15	899,564	-0.86(-4.53%)
Oct 08, 2002	19.00	19.14	18.13	19.01	840,215	+0.15(+0.78%)
Oct 07, 2002	18.95	19.31	18.87	18.87	343,332	+0.04(+0.23%)
Oct 04, 2002	19.42	19.61	18.81	18.82	773,388	-0.57(-2.96%)
Oct 03, 2002	19.43	19.74	19.16	19.40	1,242,207	-0.08(-0.40%)
Oct 02, 2002	19.91	19.94	19.30	19.48	378,183	-0.22(-1.10%)
Oct 01, 2002	19.27	19.77	18.88	19.69	1,690,781	+0.62(+3.24%)
Sep 30, 2002	18.99	19.21	18.20	19.08	663,545	-0.13(-0.68%)
Sep 27, 2002	19.21	19.39	18.95	19.21	586,597	-0.61(-3.07%)
Sep 26, 2002	19.32	19.85	19.04	19.81	430,516	+0.69(+3.59%)
Sep 25, 2002	18.87	19.43	18.70	19.13	775,229	+0.36(+1.90%)
Sep 24, 2002	19.06	19.08	18.61	18.77	693,105	-0.29(-1.51%)
Sep 23, 2002	18.91	19.20	18.70	19.06	502,288	-0.05(-0.27%)
Sep 20, 2002	19.26	19.30	18.88	19.11	23,003	+0.49(+2.61%)
Sep 19, 2002	17.91	18.78	17.71	18.62	693,565	+0.54(+2.98%)
Sep 18, 2002	18.13	18.35	17.76	18.08	691,610	+0.26(+1.46%)
Sep 17, 2002	18.50	18.61	17.52	17.82	799,843	-0.61(-3.30%)
Sep 16, 2002	17.40	18.58	17.40	18.43	866,784	+0.83(+4.69%)
Sep 13, 2002	17.52	18.17	17.30	17.61	970,531	-0.95(-5.11%)
Sep 12, 2002	18.10	18.69	17.94	18.55	678,613	+0.32(+1.76%)
Sep 11, 2002	18.39	18.39	18.15	18.23	238,319	+0.06(+0.33%)
Sep 10, 2002	18.20	18.34	17.93	18.17	565,779	-0.07(-0.38%)
Sep 09, 2002	17.90	18.56	17.90	18.24	925,329	+0.36(+1.99%)
Sep 06, 2002	17.85	18.65	17.76	17.88	3,623,103	+0.06(+0.34%)
Sep 05, 2002	18.06	18.14	17.73	17.82	588,093	-0.36(-1.96%)
Sep 04, 2002	17.80	18.18	17.19	18.18	913,482	+0.56(+3.16%)
Sep 03, 2002	17.93	18.01	17.39	17.62	535,184	-0.85(-4.61%)
Aug 30, 2002	18.04	18.65	18.01	18.48	2,852,475	+0.23(+1.29%)
Aug 29, 2002	18.05	18.33	17.83	18.24	1,064,847	-0.03(-0.14%)
Aug 28, 2002	17.76	18.34	17.52	18.27	1,204,825	+0.61(+3.45%)
Aug 27, 2002	17.88	17.95	17.27	17.66	1,509,626	-0.22(-1.22%)
Aug 26, 2002	18.17	18.91	16.08	17.88	3,772,398	-0.85(-4.55%)
Aug 23, 2002	18.65	19.17	18.65	18.73	936,946	-0.62(-3.19%)
Aug 22, 2002	19.95	19.95	19.00	19.34	777,644	-0.39(-1.98%)
Aug 21, 2002	20.28	19.75	19.04	19.74	550,711	+0.35(+1.79%)
Aug 20, 2002	19.74	19.74	18.76	19.39	872,535	-0.95(-4.66%)
Aug 16, 2002	19.78	20.61	19.40	20.34	1,057,141	+0.58(+2.95%)
Aug 15, 2002	19.87	20.00	19.21	19.75	1,061,396	-0.11(-0.57%)
Aug 14, 2002	20.49	20.49	19.52	19.87	989,164	-0.61(-2.97%)
Aug 13, 2002	22.00	22.00	20.39	20.47	1,297,991	-1.91(-8.54%)
Aug 12, 2002	22.30	22.43	21.95	22.39	435,347	+0.66(+3.04%)
Aug 07, 2002	21.34	21.73	21.08	21.73	427,411	+0.40(+1.88%)
Aug 06, 2002	21.28	21.87	21.26	21.33	857,352	+0.07(+0.33%)
Aug 05, 2002	21.48	21.78	20.89	21.26	695,635	-0.10(-0.45%)
Aug 02, 2002	21.86	22.17	21.05	21.35	546,686	-0.39(-1.80%)
Aug 01, 2002	22.17	22.26	21.51	21.74	414,874	-0.60(-2.68%)
Jul 31, 2002	22.08	22.34	20.87	22.34	688,849	+0.31(+1.42%)
Jul 30, 2002	21.61	22.29	21.17	22.03	848,036	+0.41(+1.89%)
Jul 29, 2002	20.91	21.78	20.65	21.62	915,092	+0.93(+4.50%)
Jul 26, 2002	21.21	21.27	20.23	20.69	580,731	-0.58(-2.74%)
Jul 25, 2002	20.66	21.27	20.03	21.27	696,211	+0.60(+2.90%)
Jul 24, 2002	18.82	20.86	18.69	20.67	911,526	+1.71(+9.03%)
Jul 23, 2002	19.34	19.34	18.52	18.96	976,512	-0.38(-1.98%)
Jul 22, 2002	19.74	20.00	18.91	19.34	757,401	-0.43(-2.20%)
Jul 19, 2002	20.00	20.31	19.61	19.78	814,910	-0.52(-2.57%)
Jul 17, 2002	20.95	21.39	20.08	20.30	1,065,882	+0.22(+1.08%)
Jul 12, 2002	20.87	20.95	19.91	20.08	815,370	-0.43(-2.12%)
Jul 11, 2002	20.01	20.52	19.69	20.52	724,965	+0.30(+1.51%)
Jul 10, 2002	21.39	21.43	19.29	20.21	824,342	-1.13(-5.30%)
Jul 09, 2002	21.87	21.87	21.34	21.34	427,871	-0.57(-2.62%)
Jul 08, 2002	21.69	21.92	21.69	21.92	750,960	+0.17(+0.76%)
Jul 05, 2002	21.69	21.90	21.49	21.75	311,816	+0.40(+1.87%)
Jul 04, 2002	21.87	22.87	20.95	21.35	840,215	+0.00(+0.00%)
Jul 03, 2002	21.87	22.87	20.95	21.35	840,215	-0.57(-2.62%)
Jul 02, 2002	23.21	23.21	21.81	21.93	1,173,195	-1.20(-5.19%)
Jul 01, 2002	23.47	23.60	22.76	23.13	581,076	-0.71(-2.99%)
Jun 28, 2002	22.59	23.91	22.59	23.84	1,284,189	+1.25(+5.54%)
Jun 27, 2002	22.56	22.69	21.56	22.59	802,833	+0.24(+1.09%)
Jun 26, 2002	22.78	22.78	22.04	22.34	688,044	-0.52(-2.28%)
Jun 25, 2002	23.09	23.33	22.82	22.87	1,343,998	+0.48(+2.14%)
Jun 21, 2002	22.13	23.07	21.88	22.39	1,114,190	-0.71(-3.09%)
Jun 20, 2002	22.26	23.90	22.26	23.10	1,053,345	+0.84(+3.79%)
Jun 19, 2002	21.82	22.75	21.69	22.26	913,137	+0.48(+2.20%)
Jun 18, 2002	21.85	21.95	21.65	21.78	477,904	-0.01(-0.04%)
Jun 17, 2002	20.74	24.34	20.74	21.79	449,494	+1.04(+5.03%)
Jun 14, 2002	21.37	21.56	20.71	20.74	613,512	-0.87(-4.02%)
Jun 12, 2002	21.21	21.90	21.21	21.61	7,441,740	+0.40(+1.89%)
Jun 11, 2002	21.68	21.95	20.96	21.21	369,786	-0.64(-2.94%)
Jun 10, 2002	21.17	22.20	21.14	21.86	439,143	+0.56(+2.61%)
Jun 07, 2002	21.39	21.71	20.87	21.30	537,599	-0.09(-0.41%)
Jun 06, 2002	21.61	21.61	19.95	21.39	708,057	-0.18(-0.85%)
Jun 05, 2002	21.48	22.08	20.98	21.57	393,595	-1.03(-4.58%)
May 31, 2002	22.00	23.25	21.27	22.60	987,324	+0.74(+3.38%)
May 28, 2002	22.21	22.21	21.87	21.87	318,948	-0.35(-1.57%)
May 27, 2002	22.47	22.52	21.95	22.21	203,583	+0.00(+0.00%)
May 24, 2002	22.47	22.52	21.95	22.21	203,583	-0.04(-0.20%)
May 23, 2002	22.00	22.40	21.96	22.26	542,890	+0.31(+1.43%)
May 22, 2002	21.56	22.04	21.47	21.94	263,508	+0.45(+2.10%)
May 21, 2002	22.39	22.52	21.36	21.49	550,366	-0.81(-3.63%)
May 20, 2002	22.60	22.65	22.19	22.30	279,956	-0.50(-2.17%)
May 17, 2002	22.52	22.81	22.52	22.80	305,835	+0.23(+1.00%)
May 16, 2002	22.60	22.65	22.34	22.57	316,302	+0.04(+0.19%)
May 15, 2002	22.57	22.74	22.44	22.53	325,274	-0.03(-0.12%)
May 14, 2002	22.60	22.60	21.92	22.55	491,131	+0.12(+0.54%)
May 13, 2002	22.94	22.94	22.36	22.43	627,544	-0.77(-3.33%)
May 10, 2002	23.73	23.89	23.16	23.20	489,061	-0.31(-1.33%)
May 09, 2002	23.02	23.78	22.90	23.52	903,360	+0.65(+2.85%)
May 08, 2002	22.85	23.07	22.43	22.87	614,662	+0.60(+2.69%)
May 07, 2002	22.78	23.65	22.17	22.27	593,843	-0.37(-1.61%)
May 06, 2002	23.60	23.83	22.52	22.63	515,745	-1.32(-5.52%)
May 03, 2002	22.52	24.08	22.30	23.95	611,556	+1.30(+5.76%)
May 02, 2002	21.47	22.67	21.47	22.65	1,179,061	+1.31(+6.15%)
May 01, 2002	21.08	21.72	21.08	21.34	703,917	+0.63(+3.02%)
Apr 30, 2002	20.30	21.26	20.21	20.71	462,262	+0.51(+2.54%)
Apr 29, 2002	21.13	21.42	20.01	20.20	507,809	-0.79(-3.77%)
Apr 26, 2002	21.18	21.55	20.82	20.99	446,044	-0.23(-1.11%)
Apr 25, 2002	20.52	21.29	20.01	21.22	279,611	+0.60(+2.91%)
Apr 24, 2002	21.17	21.81	20.52	20.62	485,150	-0.33(-1.58%)
Apr 23, 2002	20.43	21.37	20.38	20.95	414,874	+0.30(+1.47%)
Apr 22, 2002	20.85	20.91	20.62	20.65	367,256	-0.20(-0.96%)
Apr 19, 2002	20.78	20.91	20.61	20.85	234,409	+0.27(+1.31%)
Apr 18, 2002	20.87	21.38	19.91	20.58	434,772	-0.17(-0.80%)
Apr 17, 2002	20.82	21.04	20.17	20.74	1,196,199	-0.74(-3.44%)
Apr 16, 2002	21.74	21.90	21.34	21.48	448,804	-0.23(-1.08%)
Apr 15, 2002	21.71	21.78	21.52	21.72	924,409	+0.36(+1.67%)
Apr 12, 2002	21.65	21.65	21.14	21.36	355,064	+0.14(+0.66%)
Apr 11, 2002	20.94	21.61	20.91	21.22	4,405,234	+0.40(+1.92%)
Apr 10, 2002	21.13	21.72	20.65	20.82	847,691	+0.77(+3.86%)
Apr 09, 2002	20.06	20.08	19.74	20.05	663,085	+0.23(+1.18%)
Apr 08, 2002	19.83	20.00	18.48	19.81	1,163,188	-0.02(-0.09%)
Apr 05, 2002	20.78	20.85	19.82	19.83	515,630	-0.93(-4.48%)
Apr 04, 2002	21.13	21.43	20.54	20.76	390,950	-0.25(-1.20%)
Apr 03, 2002	22.08	22.08	20.93	21.01	474,799	-0.98(-4.47%)
Apr 02, 2002	21.82	22.15	21.74	22.00	458,351	+0.04(+0.20%)
Apr 01, 2002	21.91	22.07	21.56	21.95	504,359	+0.03(+0.12%)
Mar 29, 2002	21.82	22.43	21.61	21.93	624,324	+0.00(+0.00%)
Mar 28, 2002	21.82	22.43	21.61	21.93	624,209	-0.24(-1.10%)
Mar 27, 2002	20.78	22.29	20.78	22.17	149,524	+1.30(+6.25%)
Mar 26, 2002	20.47	20.87	20.40	20.87	527,017	+0.30(+1.48%)
Mar 25, 2002	20.82	20.87	20.36	20.56	578,431	-0.10(-0.46%)
Mar 22, 2002	21.30	21.30	20.65	20.66	3,968,161	-0.46(-2.18%)
Mar 21, 2002	20.78	21.19	20.74	21.12	362,770	+0.29(+1.38%)
Mar 20, 2002	20.66	21.01	20.61	20.83	184,145	+0.02(+0.08%)
Mar 19, 2002	20.87	21.04	20.78	20.81	261,668	-0.05(-0.25%)
Mar 18, 2002	21.21	21.47	20.17	20.87	377,722	-0.35(-1.64%)
Mar 15, 2002	21.04	21.28	20.67	21.21	553,357	+0.32(+1.54%)
Mar 14, 2002	20.95	21.29	20.69	20.89	171,838	+0.04(+0.21%)
Mar 13, 2002	20.87	21.47	20.61	20.85	299,969	+0.02(+0.08%)
Mar 12, 2002	21.74	21.74	20.69	20.83	701,271	-1.10(-5.03%)
Mar 11, 2002	21.07	22.04	20.87	21.94	1,183,432	+0.95(+4.52%)
Mar 08, 2002	20.90	21.08	20.69	20.99	288,813	+0.09(+0.42%)
Mar 07, 2002	20.95	20.99	20.23	20.90	642,152	-0.01(-0.04%)
Mar 06, 2002	19.95	20.96	19.83	20.91	795,702	+0.86(+4.29%)
Mar 05, 2002	20.49	20.60	19.78	20.05	327,574	-0.41(-2.00%)
Mar 04, 2002	19.95	20.61	19.95	20.46	720,710	+0.63(+3.20%)
Mar 01, 2002	20.61	20.61	19.82	19.82	767,177	-0.39(-1.94%)
Feb 28, 2002	20.13	20.56	20.03	20.21	637,896	+0.02(+0.09%)
Feb 27, 2002	19.78	20.28	19.69	20.20	784,890	+0.61(+3.11%)
Feb 26, 2002	19.87	20.04	19.01	19.59	504,589	-0.20(-1.01%)
Feb 25, 2002	20.00	20.21	19.79	19.79	663,775	-0.21(-1.04%)
Feb 22, 2002	19.54	20.21	19.39	20.00	1,143,175	+0.83(+4.36%)
Feb 21, 2002	19.02	19.96	18.82	19.16	693,105	+0.60(+3.23%)
Feb 20, 2002	18.92	19.10	18.43	18.56	532,768	-0.43(-2.29%)
Feb 19, 2002	19.30	19.48	18.87	19.00	418,439	-0.57(-2.89%)
Feb 18, 2002	18.91	19.56	18.91	19.56	630,305	+0.00(+0.00%)
Feb 15, 2002	18.91	19.56	18.91	19.56	630,305	+0.69(+3.64%)
Feb 14, 2002	18.82	19.00	18.30	18.88	481,700	+0.23(+1.21%)
Feb 13, 2002	18.81	19.17	18.30	18.65	149,524	+0.06(+0.33%)
Feb 12, 2002	18.26	18.87	17.83	18.59	577,856	+0.33(+1.81%)
Feb 11, 2002	18.17	18.77	18.09	18.26	290,538	+0.00(+0.00%)
Feb 08, 2002	17.63	18.47	17.61	18.26	396,126	+0.41(+2.29%)
Feb 07, 2002	17.98	18.67	17.74	17.85	408,778	-0.09(-0.48%)
Feb 06, 2002	18.28	18.62	17.78	17.94	476,409	-0.56(-3.01%)
Feb 05, 2002	18.69	19.21	18.19	18.49	724,735	-0.26(-1.39%)
Feb 04, 2002	18.70	19.41	18.31	18.75	720,480	-0.35(-1.82%)
Feb 01, 2002	19.08	19.36	18.97	19.10	514,365	-0.33(-1.70%)
Jan 31, 2002	18.56	19.43	18.08	19.43	566,814	+0.92(+4.98%)
Jan 30, 2002	18.91	19.11	18.26	18.51	418,324	-0.35(-1.84%)
Jan 29, 2002	19.26	19.54	18.68	18.86	641,001	-0.40(-2.08%)
Jan 28, 2002	19.21	19.94	19.13	19.26	485,495	-0.03(-0.18%)
Jan 25, 2002	19.21	20.08	19.08	19.29	517,126	+0.08(+0.41%)
Jan 24, 2002	18.26	19.28	18.24	19.21	639,161	+0.99(+5.44%)
Jan 23, 2002	18.52	18.69	17.93	18.22	1,702,283	-0.30(-1.60%)
Jan 22, 2002	17.52	18.69	17.52	18.52	490,326	+1.00(+5.71%)
Jan 21, 2002	16.97	17.52	16.97	17.52	1,823,053	+0.00(+0.00%)
Jan 18, 2002	16.97	17.52	16.97	17.52	1,823,053	+0.09(+0.50%)
Jan 17, 2002	17.13	17.47	17.13	17.43	318,833	+0.12(+0.70%)
Jan 16, 2002	17.29	17.91	17.13	17.31	949,138	+0.17(+1.01%)
Jan 15, 2002	16.84	17.26	16.74	17.14	295,369	+0.30(+1.81%)
Jan 14, 2002	16.93	17.12	16.78	16.83	328,609	-0.12(-0.72%)
Jan 11, 2002	16.91	17.21	16.75	16.95	502,518	+0.02(+0.10%)
Jan 10, 2002	16.95	17.42	16.92	16.94	882,657	-0.05(-0.31%)
Jan 09, 2002	16.94	17.77	16.61	16.99	1,762,208	+0.03(+0.21%)

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.