Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	14.31	14.35	14.17	14.34	935,772	+0.12(+0.83%)
Oct 30, 2002	14.28	14.28	14.05	14.22	529,836	+0.01(+0.10%)
Oct 29, 2002	14.14	14.28	14.05	14.21	832,641	+0.17(+1.19%)
Oct 28, 2002	14.10	14.24	14.00	14.04	1,346,005	-0.04(-0.30%)
Oct 25, 2002	13.80	14.08	13.79	14.08	813,017	+0.38(+2.75%)
Oct 24, 2002	13.82	13.89	13.61	13.70	1,112,098	-0.24(-1.70%)
Oct 23, 2002	13.56	13.96	13.56	13.94	1,688,487	+0.38(+2.78%)
Oct 22, 2002	13.63	13.81	13.54	13.56	2,115,336	-0.40(-2.85%)
Oct 21, 2002	13.76	14.03	13.76	13.96	3,910,392	-0.13(-0.94%)
Oct 18, 2002	14.21	14.24	13.98	14.10	372,418	-0.22(-1.56%)
Oct 17, 2002	14.84	14.86	14.31	14.32	3,062,424	-0.20(-1.39%)
Oct 16, 2002	14.80	14.80	14.42	14.52	1,872,118	-0.38(-2.58%)
Oct 15, 2002	14.66	14.91	14.66	14.91	2,018,507	+0.30(+2.06%)
Oct 14, 2002	14.59	14.70	14.52	14.61	1,285,845	-0.05(-0.33%)
Oct 11, 2002	14.66	14.80	14.61	14.65	1,701,665	-0.06(-0.43%)
Oct 10, 2002	14.73	14.83	14.66	14.72	2,235,082	-0.31(-2.09%)
Oct 09, 2002	15.01	15.18	15.00	15.03	2,007,764	+0.03(+0.23%)
Oct 08, 2002	14.87	15.04	14.87	15.00	1,396,425	+0.44(+3.02%)
Oct 07, 2002	14.59	14.69	14.49	14.56	1,870,112	-0.38(-2.57%)
Oct 04, 2002	14.77	15.01	14.77	14.94	1,061,678	+0.04(+0.28%)
Oct 03, 2002	15.00	15.11	14.74	14.90	1,059,243	-0.10(-0.70%)
Oct 02, 2002	14.97	15.18	14.87	15.00	2,672,960	-0.70(-4.45%)
Oct 01, 2002	15.40	15.71	15.29	15.70	1,036,325	+0.22(+1.40%)
Sep 30, 2002	15.58	15.71	15.30	15.48	2,006,188	-0.10(-0.63%)
Sep 27, 2002	15.88	15.88	15.58	15.58	1,613,860	+0.10(+0.63%)
Sep 26, 2002	15.36	15.50	15.28	15.48	966,855	+0.10(+0.63%)
Sep 25, 2002	15.28	15.39	15.08	15.39	1,693,357	+0.31(+2.04%)
Sep 24, 2002	14.88	15.28	14.88	15.08	1,701,808	+0.14(+0.93%)
Sep 23, 2002	14.98	15.02	14.87	14.94	1,025,439	-0.37(-2.42%)
Sep 20, 2002	15.29	15.35	15.24	15.31	774,486	+0.09(+0.60%)
Sep 19, 2002	15.22	15.35	15.11	15.22	728,650	-0.09(-0.59%)
Sep 18, 2002	15.23	15.35	15.08	15.31	1,063,684	-0.02(-0.14%)
Sep 17, 2002	15.57	15.67	15.33	15.33	722,778	+0.14(+0.92%)
Sep 16, 2002	15.18	15.35	15.15	15.19	731,802	-0.11(-0.73%)
Sep 13, 2002	15.25	15.35	15.18	15.30	1,243,590	-0.23(-1.48%)
Sep 12, 2002	15.79	15.82	15.38	15.53	1,946,172	-0.36(-2.24%)
Sep 11, 2002	15.78	15.96	15.78	15.89	633,827	+0.17(+1.07%)
Sep 10, 2002	15.36	15.74	15.36	15.72	857,994	+0.40(+2.64%)
Sep 09, 2002	15.32	15.32	15.22	15.32	1,351,162	-0.23(-1.48%)
Sep 06, 2002	15.46	15.60	15.46	15.55	429,426	+0.13(+0.82%)
Sep 05, 2002	15.29	15.46	15.29	15.42	1,012,548	-0.09(-0.59%)
Sep 04, 2002	15.29	15.54	15.29	15.51	214,856	+0.15(+1.00%)
Sep 03, 2002	15.71	15.74	15.34	15.36	1,885,296	-0.50(-3.13%)
Aug 30, 2002	16.04	16.06	15.85	15.85	1,980,119	+0.29(+1.88%)
Aug 29, 2002	15.36	15.69	15.36	15.56	1,576,045	+0.34(+2.25%)
Aug 28, 2002	15.16	15.22	15.08	15.22	432,291	+0.04(+0.28%)
Aug 27, 2002	15.21	15.22	15.11	15.18	916,578	-0.09(-0.59%)
Aug 26, 2002	15.11	15.27	15.11	15.27	517,661	+0.06(+0.41%)
Aug 23, 2002	15.57	15.57	15.12	15.21	1,576,905	-0.61(-3.84%)
Aug 22, 2002	15.81	15.85	15.67	15.81	914,143	+0.07(+0.44%)
Aug 21, 2002	15.67	15.74	15.61	15.74	1,195,176	+0.24(+1.58%)
Aug 20, 2002	15.48	15.67	15.32	15.50	3,648,267	+0.10(+0.63%)
Aug 16, 2002	15.22	15.43	15.16	15.40	832,641	+0.08(+0.50%)
Aug 15, 2002	15.23	15.48	15.22	15.32	1,390,982	+0.17(+1.15%)
Aug 14, 2002	15.22	15.25	15.02	15.15	830,636	+0.24(+1.64%)
Aug 13, 2002	14.80	14.93	14.74	14.91	1,552,984	+0.31(+2.10%)
Aug 12, 2002	14.28	14.65	14.28	14.60	530,982	+0.75(+5.39%)
Aug 07, 2002	13.84	13.89	13.66	13.85	963,704	+0.01(+0.10%)
Aug 06, 2002	13.89	14.00	13.75	13.84	1,097,201	+0.26(+1.90%)
Aug 05, 2002	13.72	13.72	13.49	13.58	1,132,867	-0.31(-2.26%)
Aug 02, 2002	13.97	14.04	13.84	13.89	911,135	-0.08(-0.55%)
Aug 01, 2002	14.21	14.24	13.97	13.97	977,884	-0.29(-2.01%)
Jul 31, 2002	14.00	14.35	13.88	14.26	1,673,590	+0.22(+1.59%)
Jul 30, 2002	14.14	14.14	13.89	14.03	1,152,921	+0.21(+1.51%)
Jul 29, 2002	13.75	13.93	13.56	13.82	1,245,023	+0.27(+1.96%)
Jul 26, 2002	13.51	13.61	13.35	13.56	1,048,071	-0.10(-0.72%)
Jul 25, 2002	13.68	13.93	13.62	13.66	2,663,793	-0.38(-2.74%)
Jul 24, 2002	13.61	14.07	13.61	14.04	2,284,500	+0.01(+0.10%)
Jul 23, 2002	14.17	14.31	13.87	14.03	1,933,567	-0.35(-2.43%)
Jul 22, 2002	14.49	14.52	14.28	14.37	1,851,062	-0.25(-1.72%)
Jul 19, 2002	14.80	14.94	14.51	14.63	1,483,370	-0.63(-4.12%)
Jul 17, 2002	15.18	15.36	15.18	15.25	1,431,805	-0.08(-0.50%)
Jul 12, 2002	15.31	15.49	15.21	15.33	1,179,849	+0.15(+0.97%)
Jul 11, 2002	15.18	15.29	15.07	15.18	1,471,482	-0.26(-1.67%)
Jul 10, 2002	15.46	15.53	15.39	15.44	1,532,071	-0.37(-2.34%)
Jul 09, 2002	15.32	15.81	15.32	15.81	1,369,926	+0.49(+3.19%)
Jul 08, 2002	15.37	15.37	15.32	15.32	823,760	-0.30(-1.92%)
Jul 05, 2002	15.32	15.63	15.32	15.62	1,158,650	+0.61(+4.09%)
Jul 04, 2002	15.09	15.18	14.73	15.01	1,177,128	+0.00(+0.00%)
Jul 03, 2002	15.09	15.18	14.73	15.01	1,177,128	-0.08(-0.56%)
Jul 02, 2002	15.15	15.16	15.02	15.09	1,487,954	+0.01(+0.09%)
Jul 01, 2002	15.08	15.27	15.07	15.08	1,060,962	-0.03(-0.23%)
Jun 28, 2002	15.04	15.35	15.04	15.11	1,900,192	+0.14(+0.93%)
Jun 27, 2002	14.98	15.01	14.85	14.98	1,284,270	-0.08(-0.51%)
Jun 26, 2002	14.66	15.08	14.49	15.05	2,182,084	-0.27(-1.78%)
Jun 25, 2002	15.53	15.58	15.23	15.32	1,671,585	-0.22(-1.39%)
Jun 21, 2002	15.65	15.69	15.44	15.54	1,205,346	-0.05(-0.31%)
Jun 20, 2002	15.92	16.07	15.54	15.59	734,523	-0.20(-1.28%)
Jun 19, 2002	15.72	15.79	15.64	15.79	2,464,979	-0.37(-2.29%)
Jun 18, 2002	16.02	16.27	15.99	16.16	999,656	+0.00(+0.00%)
Jun 17, 2002	15.88	16.25	15.88	16.16	1,061,249	+0.28(+1.76%)
Jun 14, 2002	16.27	16.27	15.82	15.88	1,597,674	-0.53(-3.23%)
Jun 12, 2002	16.30	16.45	16.20	16.41	614,633	+0.01(+0.04%)
Jun 11, 2002	16.59	16.62	16.41	16.41	540,866	-0.19(-1.14%)
Jun 10, 2002	16.53	16.69	16.44	16.59	14,323	+0.24(+1.45%)
Jun 07, 2002	16.09	16.39	16.07	16.36	546,882	-0.08(-0.51%)
Jun 06, 2002	16.67	16.69	16.31	16.44	1,401,009	-0.34(-2.04%)
Jun 05, 2002	16.58	16.78	16.39	16.78	1,432,378	+0.24(+1.43%)
May 31, 2002	16.34	16.58	16.31	16.55	1,523,763	-0.56(-3.27%)
May 28, 2002	16.93	17.15	16.89	17.10	1,209,070	+0.00(+0.00%)
May 27, 2002	17.05	17.16	16.96	17.10	1,128,427	+0.00(+0.00%)
May 24, 2002	17.05	17.16	16.96	17.10	1,128,427	-0.03(-0.16%)
May 23, 2002	16.96	17.16	16.91	17.13	2,240,955	-0.07(-0.41%)
May 22, 2002	16.69	17.22	16.69	17.20	2,972,614	+0.63(+3.79%)
May 21, 2002	16.69	16.69	16.52	16.57	2,532,874	-0.17(-1.00%)
May 20, 2002	16.51	16.75	16.41	16.74	4,428,197	+0.71(+4.40%)
May 17, 2002	16.20	16.22	15.93	16.04	2,294,526	-0.41(-2.50%)
May 16, 2002	15.85	16.58	15.84	16.45	3,194,919	+0.87(+5.56%)
May 15, 2002	15.20	15.74	15.20	15.58	3,095,082	+0.40(+2.62%)
May 14, 2002	15.25	15.30	14.94	15.18	2,810,326	-0.35(-2.25%)
May 13, 2002	15.39	15.60	15.39	15.53	862,578	+0.16(+1.04%)
May 10, 2002	15.36	15.46	15.34	15.37	1,838,743	-0.27(-1.70%)
May 09, 2002	15.64	15.74	15.52	15.64	2,451,515	-0.45(-2.82%)
May 08, 2002	15.87	16.09	15.86	16.09	1,797,204	+0.54(+3.46%)
May 07, 2002	15.71	15.71	15.42	15.55	1,781,305	-0.08(-0.54%)
May 06, 2002	15.64	15.81	15.64	15.64	1,932,278	-0.08(-0.53%)
May 03, 2002	16.13	16.13	15.72	15.72	855,702	-0.34(-2.09%)
May 02, 2002	15.95	16.06	15.90	16.06	1,063,540	+0.22(+1.41%)
May 01, 2002	15.78	15.90	15.76	15.83	1,891,025	+0.02(+0.13%)
Apr 30, 2002	15.78	15.83	15.71	15.81	2,069,786	+0.58(+3.80%)
Apr 29, 2002	15.58	15.59	15.22	15.23	1,466,325	+0.07(+0.46%)
Apr 26, 2002	15.23	15.46	15.10	15.16	1,883,290	-0.19(-1.23%)
Apr 25, 2002	15.35	15.37	15.30	15.35	2,099,723	-0.32(-2.05%)
Apr 24, 2002	15.72	15.82	15.67	15.67	796,545	+0.00(+0.00%)
Apr 23, 2002	15.76	15.86	15.65	15.67	1,494,256	-0.03(-0.22%)
Apr 22, 2002	15.64	15.81	15.62	15.71	1,401,295	-0.21(-1.32%)
Apr 19, 2002	16.14	16.32	15.92	15.92	1,644,513	-0.64(-3.84%)
Apr 18, 2002	16.37	16.64	16.37	16.55	1,052,654	+0.02(+0.13%)
Apr 17, 2002	16.62	16.72	16.48	16.53	1,503,137	+0.17(+1.02%)
Apr 16, 2002	16.37	16.50	16.27	16.36	1,416,908	+0.45(+2.81%)
Apr 15, 2002	15.99	16.04	15.88	15.92	895,522	+0.22(+1.38%)
Apr 12, 2002	15.69	15.88	15.62	15.70	1,004,240	+0.12(+0.76%)
Apr 11, 2002	16.04	16.04	15.58	15.58	1,154,926	-0.52(-3.25%)
Apr 10, 2002	16.02	16.13	16.00	16.11	1,280,832	-0.16(-0.99%)
Apr 09, 2002	16.55	16.55	16.27	16.27	1,065,832	-0.34(-2.02%)
Apr 08, 2002	16.41	16.76	16.34	16.60	19,036,306	-0.33(-1.94%)
Apr 05, 2002	16.76	16.96	16.74	16.93	1,412,754	+0.18(+1.08%)
Apr 04, 2002	16.85	16.85	16.62	16.75	1,942,161	-0.10(-0.62%)
Apr 03, 2002	16.62	16.90	16.47	16.85	2,167,188	+0.38(+2.29%)
Apr 02, 2002	16.58	16.62	16.41	16.48	1,471,911	-0.03(-0.21%)
Apr 01, 2002	16.21	16.57	16.16	16.51	1,417,624	-0.23(-1.38%)
Mar 29, 2002	16.93	16.94	16.74	16.74	1,211,075	+0.00(+0.00%)
Mar 28, 2002	16.93	16.94	16.74	16.74	1,211,075	-0.29(-1.72%)
Mar 27, 2002	16.96	17.28	16.93	17.03	2,582,864	-0.06(-0.37%)
Mar 26, 2002	16.84	17.31	16.84	17.10	2,876,501	+0.33(+1.96%)
Mar 25, 2002	16.72	16.96	16.70	16.77	1,931,705	-0.13(-0.79%)
Mar 22, 2002	16.89	16.96	16.89	16.90	1,268,514	+0.16(+0.96%)
Mar 21, 2002	16.62	16.78	16.57	16.74	2,698,314	+0.54(+3.32%)
Mar 20, 2002	16.23	16.28	16.20	16.20	1,557,138	+0.36(+2.25%)
Mar 19, 2002	15.83	16.05	15.83	15.85	1,102,787	+0.07(+0.44%)
Mar 18, 2002	15.88	15.88	15.78	15.78	704,873	+0.00(+0.00%)
Mar 15, 2002	15.46	15.85	15.45	15.78	966,139	+0.23(+1.48%)
Mar 14, 2002	15.39	15.60	15.39	15.55	1,320,079	+0.26(+1.69%)
Mar 13, 2002	15.42	15.48	15.29	15.29	2,075,515	-0.13(-0.86%)
Mar 12, 2002	15.60	15.60	15.41	15.42	1,028,304	-0.23(-1.47%)
Mar 11, 2002	15.65	15.70	15.58	15.65	1,221,818	+0.03(+0.22%)
Mar 08, 2002	15.74	15.83	15.57	15.62	1,654,969	+0.14(+0.90%)
Mar 07, 2002	15.39	15.64	15.37	15.48	1,798,207	-0.08(-0.49%)
Mar 06, 2002	15.92	16.02	15.44	15.55	5,604,895	-0.64(-3.92%)
Mar 05, 2002	16.23	16.43	16.18	16.19	2,984,359	-0.38(-2.28%)
Mar 04, 2002	16.37	16.57	16.34	16.57	2,909,016	+0.54(+3.35%)
Mar 01, 2002	15.50	16.04	15.50	16.03	2,132,667	+0.46(+2.96%)
Feb 28, 2002	15.46	15.80	15.43	15.57	4,196,008	+0.35(+2.29%)
Feb 27, 2002	15.04	15.24	15.02	15.22	2,804,310	+0.29(+1.96%)
Feb 26, 2002	14.80	14.93	14.66	14.93	2,180,366	+0.22(+1.47%)
Feb 25, 2002	14.48	14.73	14.47	14.71	2,020,226	+0.22(+1.49%)
Feb 22, 2002	14.31	14.51	14.30	14.49	85,942	+0.67(+4.85%)
Feb 21, 2002	13.75	13.92	13.75	13.82	3,176,012	+0.43(+3.18%)
Feb 20, 2002	13.26	13.40	13.25	13.40	1,562,867	+0.19(+1.43%)
Feb 19, 2002	13.10	13.23	13.04	13.21	1,828,573	+0.08(+0.58%)
Feb 18, 2002	13.30	13.40	13.07	13.13	1,590,942	+0.00(+0.00%)
Feb 15, 2002	13.30	13.40	13.07	13.13	1,590,942	-0.29(-2.13%)
Feb 14, 2002	13.47	13.56	13.33	13.42	1,769,846	+0.36(+2.78%)
Feb 13, 2002	12.73	13.09	12.73	13.06	1,492,538	+0.15(+1.19%)
Feb 12, 2002	12.85	12.90	12.65	12.90	993,783	+0.02(+0.16%)
Feb 11, 2002	12.99	12.99	12.76	12.88	445,756	-0.10(-0.81%)
Feb 08, 2002	12.71	13.01	12.71	12.99	1,791,045	+0.34(+2.65%)
Feb 07, 2002	12.64	12.67	12.50	12.65	1,680,322	-0.03(-0.22%)
Feb 06, 2002	12.85	12.89	12.66	12.68	3,096,515	-0.27(-2.10%)
Feb 05, 2002	13.08	13.15	12.89	12.95	2,595,039	-0.10(-0.80%)
Feb 04, 2002	13.09	13.25	12.99	13.06	1,906,065	-0.34(-2.55%)
Feb 01, 2002	13.51	13.53	13.31	13.40	2,637,724	-0.31(-2.24%)
Jan 31, 2002	13.51	13.82	13.41	13.70	1,800,069	+0.17(+1.24%)
Jan 30, 2002	13.56	13.57	13.33	13.54	2,538,747	-0.08(-0.56%)
Jan 29, 2002	13.53	13.67	13.44	13.61	3,445,442	+0.00(+0.00%)
Jan 28, 2002	13.51	13.74	13.47	13.61	1,723,580	+0.00(+0.00%)
Jan 25, 2002	13.09	13.73	13.06	13.61	2,897,128	+0.57(+4.33%)
Jan 24, 2002	13.02	13.16	12.99	13.05	1,525,339	+0.06(+0.48%)
Jan 23, 2002	13.12	13.15	12.82	12.99	2,218,753	-0.03(-0.21%)
Jan 22, 2002	13.23	13.23	12.99	13.01	2,966,741	-0.07(-0.53%)
Jan 21, 2002	13.06	13.17	13.02	13.08	1,588,793	+0.00(+0.00%)
Jan 18, 2002	13.06	13.17	13.02	13.08	1,588,793	-0.15(-1.16%)
Jan 17, 2002	13.47	13.54	13.17	13.24	3,502,021	-0.14(-1.04%)
Jan 16, 2002	13.47	13.47	13.38	13.38	2,269,603	-0.17(-1.24%)
Jan 15, 2002	13.47	13.61	13.47	13.54	3,255,938	-0.11(-0.82%)
Jan 14, 2002	13.65	13.81	13.58	13.66	2,903,144	+0.01(+0.05%)
Jan 11, 2002	13.61	13.79	13.59	13.65	4,289,113	+0.09(+0.67%)
Jan 10, 2002	13.68	13.81	13.54	13.56	4,340,965	-0.64(-4.48%)

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.