Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.76	15.03	14.57	14.87	335,848	+0.03(+0.21%)
Sep 27, 2002	14.90	15.32	14.81	14.84	302,618	-0.08(-0.53%)
Sep 26, 2002	14.43	14.97	14.42	14.92	371,820	+0.56(+3.93%)
Sep 25, 2002	14.08	14.50	13.93	14.36	440,223	+0.46(+3.28%)
Sep 24, 2002	13.83	14.08	13.67	13.90	653,198	+0.07(+0.54%)
Sep 23, 2002	13.84	14.10	13.72	13.83	297,936	+0.10(+0.70%)
Sep 20, 2002	13.94	13.94	13.71	13.73	278,066	-0.04(-0.32%)
Sep 19, 2002	13.94	14.11	13.77	13.77	298,164	-0.23(-1.63%)
Sep 18, 2002	13.84	14.13	13.74	14.00	221,653	+0.07(+0.47%)
Sep 17, 2002	14.16	14.17	13.77	13.94	281,948	-0.30(-2.12%)
Sep 16, 2002	14.14	14.32	13.96	14.24	214,915	+0.10(+0.68%)
Sep 13, 2002	13.92	14.21	13.78	14.14	177,459	+0.22(+1.57%)
Sep 12, 2002	14.19	14.23	13.85	13.92	270,643	-0.26(-1.82%)
Sep 11, 2002	14.38	14.38	14.18	14.18	127,327	-0.07(-0.49%)
Sep 10, 2002	14.01	14.28	13.97	14.25	188,194	+0.27(+1.94%)
Sep 09, 2002	14.05	14.11	13.87	13.98	229,761	-0.07(-0.53%)
Sep 06, 2002	14.01	14.12	13.90	14.05	213,545	+0.25(+1.84%)
Sep 05, 2002	13.82	13.96	13.75	13.80	422,980	-0.02(-0.16%)
Sep 04, 2002	14.01	14.08	13.53	13.82	633,899	-0.15(-1.07%)
Sep 03, 2002	14.34	14.36	13.88	13.97	549,851	-0.63(-4.32%)
Aug 30, 2002	14.45	14.78	14.45	14.60	605,350	+0.16(+1.12%)
Aug 29, 2002	14.41	14.56	14.19	14.44	304,787	-0.02(-0.12%)
Aug 28, 2002	14.81	14.81	14.38	14.46	205,323	-0.35(-2.36%)
Aug 27, 2002	14.97	14.97	14.69	14.81	91,356	+0.11(+0.77%)
Aug 26, 2002	14.43	14.69	14.33	14.69	185,225	+0.28(+1.98%)
Aug 23, 2002	14.51	14.58	14.36	14.41	195,045	-0.14(-0.96%)
Aug 22, 2002	14.27	14.69	14.27	14.55	330,710	+0.28(+1.96%)
Aug 21, 2002	14.10	14.27	13.90	14.27	294,167	+0.18(+1.31%)
Aug 20, 2002	14.28	14.29	13.93	14.09	319,176	-0.23(-1.59%)
Aug 16, 2002	14.38	14.38	14.10	14.31	685,972	-0.07(-0.49%)
Aug 15, 2002	13.93	14.48	13.93	14.38	468,201	+0.52(+3.73%)
Aug 14, 2002	14.01	14.01	13.54	13.87	463,062	+0.19(+1.38%)
Aug 13, 2002	14.03	14.03	13.61	13.68	349,666	-0.35(-2.53%)
Aug 12, 2002	13.75	14.14	13.59	14.03	354,576	+1.11(+8.61%)
Aug 07, 2002	25.78	13.05	12.79	12.92	474,368	+0.03(+0.24%)
Aug 06, 2002	12.57	13.07	12.57	12.89	353,092	+0.39(+3.12%)
Aug 05, 2002	13.02	13.11	12.50	12.50	337,447	-0.47(-3.65%)
Aug 02, 2002	12.96	13.21	12.64	12.97	376,274	-0.05(-0.40%)
Aug 01, 2002	13.67	13.67	13.00	13.03	345,669	-0.59(-4.31%)
Jul 31, 2002	13.47	13.66	13.32	13.61	254,655	+0.14(+1.04%)
Jul 30, 2002	13.66	13.66	13.20	13.47	315,864	-0.08(-0.58%)
Jul 29, 2002	12.95	13.60	12.95	13.55	384,952	+0.81(+6.36%)
Jul 26, 2002	12.48	12.79	12.39	12.74	308,670	+0.27(+2.18%)
Jul 25, 2002	12.48	12.76	12.19	12.47	581,711	-0.06(-0.49%)
Jul 24, 2002	12.02	12.53	11.67	12.53	766,936	+0.49(+4.03%)
Jul 23, 2002	12.30	12.41	11.89	12.05	601,696	-0.11(-0.94%)
Jul 22, 2002	13.07	13.23	12.13	12.16	541,172	-0.92(-7.00%)
Jul 19, 2002	13.53	13.53	12.99	13.07	504,515	-0.70(-5.09%)
Jul 17, 2002	13.97	14.18	13.54	13.77	408,819	-0.18(-1.26%)
Jul 12, 2002	14.21	14.41	13.71	13.95	597,013	-0.22(-1.58%)
Jul 11, 2002	14.49	14.49	14.11	14.17	400,711	-0.40(-2.73%)
Jul 10, 2002	15.11	15.15	14.54	14.57	316,093	-0.43(-2.89%)
Jul 09, 2002	15.11	15.11	15.01	15.01	271,328	-0.10(-0.67%)
Jul 08, 2002	15.54	15.54	15.11	15.11	283,318	-0.44(-2.82%)
Jul 05, 2002	15.17	15.54	15.16	15.54	147,540	+0.41(+2.72%)
Jul 04, 2002	15.22	15.40	14.69	15.13	433,257	+0.00(+0.00%)
Jul 03, 2002	15.22	15.40	14.69	15.13	433,257	-0.09(-0.58%)
Jul 02, 2002	15.70	15.78	15.12	15.22	287,430	-0.42(-2.66%)
Jul 01, 2002	15.74	15.91	15.60	15.64	257,282	-0.15(-0.94%)
Jun 28, 2002	15.69	15.89	15.69	15.78	385,752	+0.10(+0.61%)
Jun 27, 2002	15.69	15.80	15.46	15.69	267,331	+0.00(+0.00%)
Jun 26, 2002	15.67	15.71	15.45	15.69	340,759	-0.07(-0.47%)
Jun 25, 2002	15.89	16.07	15.71	15.76	265,732	+0.17(+1.09%)
Jun 21, 2002	15.57	15.78	15.34	15.59	282,748	-0.11(-0.72%)
Jun 20, 2002	15.92	16.01	15.65	15.71	289,142	-0.01(-0.06%)
Jun 19, 2002	15.81	15.99	15.70	15.71	362,913	-0.21(-1.29%)
Jun 18, 2002	16.09	16.17	15.87	15.92	378,443	-0.17(-1.03%)
Jun 17, 2002	15.95	16.10	15.80	16.09	230,674	+0.47(+3.03%)
Jun 14, 2002	15.30	15.65	15.19	15.61	621,794	+0.14(+0.91%)
Jun 12, 2002	15.44	15.58	15.32	15.47	260,936	+0.14(+0.91%)
Jun 11, 2002	15.59	15.70	15.25	15.33	329,339	-0.22(-1.41%)
Jun 10, 2002	15.92	16.16	15.52	15.55	232,616	-0.46(-2.84%)
Jun 07, 2002	15.87	16.11	15.78	16.01	393,517	+0.14(+0.88%)
Jun 06, 2002	16.18	16.26	15.66	15.87	285,717	-0.07(-0.44%)
Jun 05, 2002	16.11	16.11	15.83	15.94	285,146	-0.77(-4.61%)
May 31, 2002	16.42	16.81	16.40	16.71	448,103	-0.05(-0.29%)
May 28, 2002	16.97	16.97	16.65	16.76	254,998	-0.15(-0.91%)
May 27, 2002	16.99	16.99	16.73	16.91	342,929	+0.00(+0.00%)
May 24, 2002	16.99	16.99	16.73	16.91	339,731	-0.13(-0.75%)
May 23, 2002	16.92	17.09	16.70	17.04	245,862	+0.12(+0.70%)
May 22, 2002	16.64	16.96	16.55	16.92	226,563	+0.20(+1.18%)
May 21, 2002	16.71	16.94	16.66	16.72	302,846	-0.01(-0.05%)
May 20, 2002	16.75	16.80	16.59	16.73	269,501	-0.08(-0.49%)
May 17, 2002	16.99	17.01	16.70	16.81	412,245	-0.39(-2.27%)
May 16, 2002	17.03	17.36	17.01	17.20	265,961	+0.17(+1.00%)
May 15, 2002	17.39	17.40	16.94	17.03	363,941	-0.53(-3.04%)
May 14, 2002	17.51	17.62	17.40	17.57	283,318	+0.10(+0.55%)
May 13, 2002	17.12	17.48	16.98	17.47	344,185	+0.35(+2.07%)
May 10, 2002	17.19	17.35	17.09	17.12	321,688	-0.05(-0.28%)
May 09, 2002	17.38	17.50	17.15	17.16	276,809	-0.25(-1.41%)
May 08, 2002	17.12	17.43	17.12	17.41	340,645	+0.51(+3.01%)
May 07, 2002	16.89	17.01	16.68	16.90	500,632	+0.02(+0.10%)
May 06, 2002	17.08	17.18	16.88	16.88	943,939	-0.54(-3.09%)
May 03, 2002	17.31	17.56	17.27	17.42	653,883	+0.15(+0.86%)
May 02, 2002	17.16	17.40	17.03	17.27	279,436	-0.02(-0.10%)
May 01, 2002	17.10	17.33	16.94	17.29	455,754	+0.19(+1.13%)
Apr 30, 2002	16.81	17.15	16.81	17.10	396,372	+0.24(+1.40%)
Apr 29, 2002	16.94	16.96	16.64	16.86	388,036	-0.07(-0.44%)
Apr 26, 2002	16.94	17.03	16.85	16.94	289,942	-0.07(-0.44%)
Apr 25, 2002	16.88	17.10	16.65	17.01	572,918	+0.14(+0.80%)
Apr 24, 2002	17.05	17.19	16.79	16.87	680,605	-0.44(-2.55%)
Apr 23, 2002	17.03	17.51	16.95	17.32	653,426	+0.29(+1.72%)
Apr 22, 2002	17.20	17.39	16.97	17.02	167,638	-0.18(-1.02%)
Apr 19, 2002	17.14	17.32	16.81	17.20	357,089	+0.06(+0.36%)
Apr 18, 2002	17.26	17.51	17.14	17.14	578,285	-0.12(-0.68%)
Apr 17, 2002	17.01	17.31	16.95	17.26	339,617	+0.54(+3.22%)
Apr 16, 2002	16.79	16.91	16.65	16.72	407,449	-0.02(-0.11%)
Apr 15, 2002	16.44	16.90	16.44	16.73	590,276	+0.56(+3.49%)
Apr 12, 2002	16.70	16.71	16.09	16.17	897,576	-0.89(-5.23%)
Apr 11, 2002	17.03	17.47	16.90	17.06	359,373	-0.07(-0.38%)
Apr 10, 2002	16.68	17.17	16.64	17.13	302,389	+0.46(+2.73%)
Apr 09, 2002	17.02	17.02	16.57	16.67	323,972	-0.35(-2.03%)
Apr 08, 2002	17.01	17.27	16.78	17.02	500,975	+0.42(+2.56%)
Apr 05, 2002	16.82	16.92	16.46	16.59	481,676	-0.23(-1.35%)
Apr 04, 2002	17.25	17.45	16.73	16.82	547,338	-0.52(-3.00%)
Apr 03, 2002	17.60	17.60	17.15	17.34	545,511	-0.37(-2.08%)
Apr 02, 2002	17.65	17.85	17.58	17.71	600,554	+0.20(+1.13%)
Apr 01, 2002	17.08	17.63	17.08	17.51	708,925	+0.41(+2.41%)
Mar 29, 2002	17.09	17.40	17.08	17.10	982,081	+0.00(+0.00%)
Mar 28, 2002	17.09	17.40	17.08	17.10	353,891	-0.20(-1.16%)
Mar 27, 2002	16.97	17.32	16.95	17.30	388,949	+0.60(+3.59%)
Mar 26, 2002	16.75	16.83	16.45	16.70	382,783	-0.05(-0.29%)
Mar 25, 2002	16.57	16.94	16.51	16.75	334,592	+0.14(+0.82%)
Mar 22, 2002	17.12	17.12	16.58	16.62	347,154	-0.63(-3.68%)
Mar 21, 2002	17.30	17.38	16.94	17.25	498,120	-0.05(-0.28%)
Mar 20, 2002	17.32	17.47	17.05	17.30	346,583	-0.10(-0.55%)
Mar 19, 2002	17.01	17.51	17.01	17.40	411,560	+0.39(+2.29%)
Mar 18, 2002	16.84	17.07	16.64	17.01	333,222	+0.25(+1.46%)
Mar 15, 2002	16.59	16.85	16.51	16.76	11,419	+0.40(+2.46%)
Mar 14, 2002	16.31	16.39	16.06	16.36	312,781	+0.06(+0.35%)
Mar 13, 2002	16.41	16.59	16.17	16.30	521,873	-0.09(-0.53%)
Mar 12, 2002	16.20	16.44	16.20	16.39	519,932	-0.12(-0.74%)
Mar 11, 2002	16.73	16.79	16.38	16.51	599,412	-0.16(-0.95%)
Mar 08, 2002	17.09	17.11	16.40	16.67	581,711	-0.42(-2.48%)
Mar 07, 2002	16.98	17.40	16.98	17.09	477,222	+0.22(+1.30%)
Mar 06, 2002	16.33	16.88	16.29	16.87	970,661	+0.61(+3.77%)
Mar 05, 2002	16.46	16.46	16.07	16.26	255,226	-0.04(-0.27%)
Mar 04, 2002	16.04	16.31	16.04	16.31	257,168	+0.27(+1.67%)
Mar 01, 2002	15.85	16.05	15.78	16.04	368,394	+0.19(+1.19%)
Feb 28, 2002	15.44	15.85	15.44	15.85	572,576	+0.42(+2.69%)
Feb 27, 2002	15.67	15.85	15.38	15.43	406,764	-0.23(-1.45%)
Feb 26, 2002	15.66	15.67	15.36	15.66	339,274	+0.01(+0.06%)
Feb 25, 2002	15.00	15.68	15.00	15.65	683,231	+0.70(+4.69%)
Feb 22, 2002	14.65	15.08	14.61	14.95	434,628	+0.40(+2.74%)
Feb 21, 2002	14.36	14.75	14.34	14.55	336,534	+0.30(+2.09%)
Feb 20, 2002	14.34	14.42	14.15	14.26	375,931	-0.08(-0.58%)
Feb 19, 2002	14.10	14.46	14.07	14.34	339,503	+0.01(+0.09%)
Feb 18, 2002	14.45	14.49	14.27	14.33	266,075	+0.00(+0.00%)
Feb 15, 2002	14.45	14.49	14.27	14.33	265,961	-0.12(-0.85%)
Feb 14, 2002	14.23	14.54	14.22	14.45	352,064	+0.22(+1.54%)
Feb 13, 2002	14.05	14.23	13.96	14.23	600,097	+0.12(+0.84%)
Feb 12, 2002	13.99	14.19	13.90	14.11	511,253	-0.10(-0.68%)
Feb 11, 2002	13.92	14.33	13.85	14.21	515,021	+0.12(+0.84%)
Feb 08, 2002	13.97	14.10	13.78	14.09	934,804	+0.12(+0.88%)
Feb 07, 2002	13.97	13.99	13.74	13.97	948,279	-0.02(-0.16%)
Feb 06, 2002	13.69	14.08	13.69	13.99	851,898	+0.30(+2.21%)
Feb 05, 2002	13.57	13.79	13.47	13.69	580,798	-0.06(-0.45%)
Feb 04, 2002	14.12	14.13	13.73	13.75	354,462	-0.43(-3.03%)
Feb 01, 2002	14.32	14.45	13.99	14.18	894,036	-0.05(-0.37%)
Jan 31, 2002	14.21	14.53	14.20	14.23	874,623	+0.02(+0.15%)
Jan 30, 2002	13.57	14.21	13.53	14.21	932,063	-0.11(-0.79%)
Jan 29, 2002	14.36	14.56	13.93	14.32	662,448	-0.19(-1.33%)
Jan 28, 2002	14.83	14.90	14.47	14.51	376,159	-0.32(-2.13%)
Jan 25, 2002	14.58	14.89	14.56	14.83	358,802	+0.25(+1.68%)
Jan 24, 2002	14.16	14.66	14.10	14.58	444,106	+0.45(+3.16%)
Jan 23, 2002	14.04	14.23	14.04	14.14	934,575	+0.11(+0.81%)
Jan 22, 2002	14.10	14.20	13.91	14.02	205,323	-0.07(-0.47%)
Jan 21, 2002	14.24	14.33	14.05	14.09	229,076	+0.00(+0.00%)
Jan 18, 2002	14.24	14.33	14.05	14.09	433,942	-0.10(-0.68%)
Jan 17, 2002	14.37	14.38	14.17	14.19	270,871	-0.15(-1.07%)
Jan 16, 2002	14.49	14.49	14.25	14.34	370,792	-0.15(-1.03%)
Jan 15, 2002	14.27	14.65	14.27	14.49	514,336	+0.28(+1.94%)
Jan 14, 2002	14.10	14.48	14.05	14.21	564,011	-0.17(-1.19%)
Jan 11, 2002	14.76	14.76	14.37	14.38	483,732	-0.37(-2.52%)
Jan 10, 2002	14.82	14.89	14.71	14.76	213,773	-0.70(-4.51%)

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.