Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.95	17.38	16.91	17.26	747,797	+0.36(+2.12%)
Jul 30, 2002	16.56	16.90	16.53	16.90	378,520	-0.25(-1.44%)
Jul 29, 2002	16.54	17.15	16.54	17.15	1,002,893	-0.35(-2.01%)
Jul 26, 2002	17.41	17.51	17.17	17.50	654,660	-0.91(-4.97%)
Jul 25, 2002	18.32	18.45	17.79	18.41	584,985	-0.40(-2.13%)
Jul 24, 2002	18.43	18.81	18.36	18.81	874,777	-0.11(-0.56%)
Jul 23, 2002	19.16	19.34	18.72	18.92	606,599	-0.12(-0.63%)
Jul 22, 2002	19.69	19.83	19.02	19.04	1,712,441	-0.20(-1.02%)
Jul 19, 2002	19.73	19.85	19.20	19.23	622,382	-0.70(-3.53%)
Jul 17, 2002	19.80	20.12	19.74	19.94	259,219	-0.82(-3.96%)
Jul 12, 2002	20.41	21.03	20.41	20.76	631,625	+0.83(+4.16%)
Jul 11, 2002	19.90	20.01	19.54	19.93	698,883	+0.03(+0.14%)
Jul 10, 2002	20.12	20.20	19.73	19.90	462,699	-0.35(-1.74%)
Jul 09, 2002	20.29	20.29	20.25	20.25	263,485	-0.04(-0.17%)
Jul 08, 2002	20.44	20.44	20.29	20.29	389,042	-0.15(-0.76%)
Jul 05, 2002	20.57	20.57	20.22	20.44	827,142	+1.52(+8.03%)
Jul 04, 2002	18.81	18.99	18.81	18.92	571,193	+0.00(+0.00%)
Jul 03, 2002	18.81	18.99	18.81	18.92	571,193	-0.06(-0.33%)
Jul 02, 2002	19.09	19.09	18.88	18.99	382,075	-0.10(-0.52%)
Jul 01, 2002	19.19	19.45	19.07	19.09	386,198	-0.09(-0.48%)
Jun 28, 2002	19.27	19.59	19.18	19.18	378,946	-0.31(-1.59%)
Jun 27, 2002	19.94	19.94	19.31	19.49	1,016,402	-0.92(-4.51%)
Jun 26, 2002	20.29	20.53	20.06	20.41	811,642	-0.39(-1.89%)
Jun 25, 2002	20.80	21.25	20.78	20.80	624,231	+0.28(+1.37%)
Jun 21, 2002	20.82	20.82	20.73	20.52	545,740	+0.13(+0.62%)
Jun 20, 2002	20.46	20.74	20.39	20.39	601,906	+0.08(+0.38%)
Jun 19, 2002	20.54	20.54	20.18	20.32	577,307	-0.57(-2.73%)
Jun 18, 2002	21.03	21.03	20.87	20.89	498,389	-0.15(-0.74%)
Jun 17, 2002	21.10	21.14	21.00	21.04	42,658	+0.21(+1.01%)
Jun 14, 2002	21.56	21.56	20.80	20.83	1,076,834	-0.63(-2.95%)
Jun 12, 2002	21.56	21.61	21.39	21.46	439,237	+0.08(+0.36%)
Jun 11, 2002	22.01	22.03	21.26	21.39	1,920,044	+0.08(+0.36%)
Jun 10, 2002	21.45	21.45	21.31	21.31	1,106,126	+0.86(+4.20%)
Jun 07, 2002	20.57	20.57	20.24	20.45	691,915	+0.23(+1.15%)
Jun 06, 2002	20.68	20.68	20.19	20.22	665,609	-0.46(-2.24%)
Jun 05, 2002	20.25	20.71	20.25	20.68	414,068	+0.82(+4.11%)
May 31, 2002	20.22	20.22	19.87	19.87	243,293	+0.16(+0.82%)
May 28, 2002	19.79	19.85	19.71	19.71	196,369	-0.01(-0.07%)
May 27, 2002	19.72	19.86	19.68	19.72	240,592	+0.00(+0.00%)
May 24, 2002	19.72	19.86	19.68	19.72	240,592	-0.01(-0.04%)
May 23, 2002	19.73	19.82	19.64	19.73	233,198	-0.07(-0.36%)
May 22, 2002	19.64	19.84	19.43	19.80	574,036	+0.67(+3.49%)
May 21, 2002	19.34	19.41	19.13	19.13	479,477	-0.18(-0.91%)
May 20, 2002	19.02	19.33	19.02	19.30	365,011	+0.30(+1.55%)
May 17, 2002	18.99	19.02	18.92	19.01	683,810	+0.52(+2.82%)
May 16, 2002	18.25	18.52	18.25	18.49	397,574	-0.01(-0.04%)
May 15, 2002	18.50	18.53	18.36	18.50	584,417	+0.20(+1.08%)
May 14, 2002	18.18	18.44	18.14	18.30	485,592	+0.40(+2.24%)
May 13, 2002	17.83	17.95	17.82	17.90	1,107,406	+1.00(+5.91%)
May 10, 2002	16.77	16.95	16.75	16.90	561,239	+0.12(+0.71%)
May 09, 2002	17.27	17.27	16.78	16.78	351,361	-0.65(-3.75%)
May 08, 2002	17.38	17.51	17.38	17.43	185,847	+0.39(+2.27%)
May 07, 2002	17.09	17.16	17.02	17.05	272,159	-0.22(-1.26%)
May 06, 2002	17.34	17.51	17.27	17.27	224,950	-0.42(-2.39%)
May 03, 2002	17.90	17.97	17.62	17.69	548,868	+0.04(+0.20%)
May 02, 2002	17.72	17.87	17.64	17.65	606,599	+0.49(+2.83%)
May 01, 2002	17.22	17.26	17.07	17.17	318,372	-0.03(-0.16%)
Apr 30, 2002	17.30	17.30	17.16	17.19	681,108	+0.63(+3.82%)
Apr 29, 2002	16.53	16.70	16.49	16.56	336,430	+0.04(+0.21%)
Apr 26, 2002	16.60	16.85	16.38	16.53	499,385	+0.11(+0.64%)
Apr 25, 2002	16.56	16.56	16.29	16.42	726,610	-0.72(-4.22%)
Apr 24, 2002	17.44	17.44	17.05	17.15	623,804	-0.75(-4.20%)
Apr 23, 2002	17.90	17.93	17.61	17.90	296,189	+0.28(+1.60%)
Apr 22, 2002	17.58	17.65	17.51	17.62	768,131	-0.37(-2.03%)
Apr 19, 2002	18.18	18.25	17.96	17.98	395,867	-0.43(-2.33%)
Apr 18, 2002	18.46	18.61	18.39	18.41	145,606	+0.03(+0.15%)
Apr 17, 2002	18.50	18.50	18.25	18.38	616,126	-0.06(-0.31%)
Apr 16, 2002	18.39	18.52	18.39	18.44	649,826	-0.49(-2.56%)
Apr 15, 2002	18.99	19.09	18.79	18.92	432,269	+0.25(+1.36%)
Apr 12, 2002	19.02	19.02	18.64	18.67	410,371	+0.40(+2.19%)
Apr 11, 2002	18.50	18.66	18.27	18.27	264,765	-0.28(-1.52%)
Apr 10, 2002	18.28	18.64	18.28	18.55	198,360	+0.01(+0.04%)
Apr 09, 2002	18.73	18.73	18.55	18.55	295,763	-0.20(-1.05%)
Apr 08, 2002	18.85	18.85	18.57	18.74	104,370	-0.42(-2.20%)
Apr 05, 2002	18.85	19.37	18.85	19.16	322,495	+0.55(+2.95%)
Apr 04, 2002	18.99	18.99	18.62	18.62	250,261	-0.41(-2.18%)
Apr 03, 2002	19.16	19.34	19.00	19.03	441,085	+0.04(+0.22%)
Apr 02, 2002	19.55	19.55	18.92	18.99	597,641	+0.49(+2.66%)
Apr 01, 2002	18.28	18.50	18.15	18.50	182,861	+0.11(+0.57%)
Mar 29, 2002	18.64	18.69	18.39	18.39	315,954	+0.00(+0.00%)
Mar 28, 2002	18.64	18.69	18.39	18.39	315,954	-0.49(-2.57%)
Mar 27, 2002	18.85	18.95	18.75	18.88	447,342	+0.38(+2.05%)
Mar 26, 2002	18.16	18.51	18.16	18.50	397,716	+0.30(+1.66%)
Mar 25, 2002	18.53	18.53	18.19	18.19	910,752	-0.78(-4.11%)
Mar 22, 2002	18.99	19.06	18.96	18.97	460,566	-0.30(-1.53%)
Mar 21, 2002	19.28	19.44	19.26	19.27	394,161	-0.30(-1.51%)
Mar 20, 2002	19.69	19.69	19.34	19.56	315,101	-0.53(-2.63%)
Mar 19, 2002	19.73	20.23	19.73	20.09	442,507	+0.77(+3.97%)
Mar 18, 2002	19.35	19.45	19.16	19.33	604,039	-0.13(-0.69%)
Mar 15, 2002	19.00	19.52	19.00	19.46	288,227	+0.56(+2.98%)
Mar 14, 2002	18.92	18.92	18.69	18.90	237,037	+0.13(+0.67%)
Mar 13, 2002	18.87	19.05	18.71	18.77	323,206	+0.04(+0.23%)
Mar 12, 2002	18.62	18.74	18.58	18.73	216,561	+0.04(+0.19%)
Mar 11, 2002	18.64	18.69	18.40	18.69	236,752	+0.41(+2.23%)
Mar 08, 2002	18.25	18.40	18.16	18.28	912,742	-0.39(-2.07%)
Mar 07, 2002	18.85	18.97	18.67	18.67	444,213	-0.45(-2.35%)
Mar 06, 2002	18.64	19.12	18.58	19.12	628,212	+0.08(+0.44%)
Mar 05, 2002	19.30	19.62	19.02	19.04	3,256,240	-0.99(-4.95%)
Mar 04, 2002	19.48	20.04	19.41	20.03	670,302	+0.51(+2.63%)
Mar 01, 2002	19.41	19.55	19.37	19.52	590,246	+0.02(+0.11%)
Feb 28, 2002	19.60	19.76	19.35	19.49	765,998	-0.63(-3.14%)
Feb 27, 2002	19.99	20.21	19.87	20.13	345,957	+0.32(+1.60%)
Feb 26, 2002	20.04	20.25	19.81	19.81	776,663	-0.76(-3.69%)
Feb 25, 2002	20.39	20.60	20.34	20.57	1,159,307	+0.51(+2.52%)
Feb 22, 2002	21.10	21.10	19.99	20.06	28,438	+0.06(+0.28%)
Feb 21, 2002	19.66	20.04	19.49	20.01	895,963	+0.42(+2.15%)
Feb 20, 2002	18.60	19.60	18.58	19.59	1,313,587	+0.87(+4.66%)
Feb 19, 2002	18.43	18.80	18.38	18.71	658,215	-0.32(-1.70%)
Feb 18, 2002	18.99	19.25	18.85	19.04	14,219	+0.00(+0.00%)
Feb 15, 2002	18.99	19.25	18.85	19.04	659,922	+0.49(+2.62%)
Feb 14, 2002	18.64	18.92	18.36	18.55	912,742	+1.13(+6.46%)
Feb 13, 2002	17.57	17.57	17.34	17.43	295,194	-0.12(-0.68%)
Feb 12, 2002	17.09	17.62	17.09	17.55	446,773	+0.18(+1.01%)
Feb 11, 2002	17.05	17.53	17.05	17.37	281,970	+0.14(+0.82%)
Feb 08, 2002	16.89	17.24	16.89	17.23	426,866	+0.70(+4.26%)
Feb 07, 2002	16.53	16.70	16.44	16.53	273,865	+0.00(+0.00%)
Feb 06, 2002	16.84	16.84	16.42	16.53	274,718	-0.18(-1.05%)
Feb 05, 2002	16.70	16.80	16.56	16.70	265,333	+0.06(+0.38%)
Feb 04, 2002	16.88	16.89	16.58	16.64	259,788	-0.47(-2.75%)
Feb 01, 2002	16.94	17.12	16.94	17.11	769,553	-0.20(-1.18%)
Jan 31, 2002	17.23	17.50	17.23	17.31	268,035	+0.08(+0.49%)
Jan 30, 2002	17.23	17.34	17.06	17.23	269,884	-0.25(-1.41%)
Jan 29, 2002	17.65	17.65	17.34	17.48	270,026	-0.14(-0.80%)
Jan 28, 2002	17.58	17.62	17.46	17.62	355,769	-0.08(-0.44%)
Jan 25, 2002	17.76	17.83	17.65	17.69	313,537	+0.04(+0.20%)
Jan 24, 2002	17.52	17.82	17.51	17.66	647,835	+0.43(+2.49%)
Jan 23, 2002	17.09	17.30	17.00	17.23	861,837	+0.88(+5.38%)
Jan 22, 2002	16.29	16.39	16.28	16.35	655,656	+0.28(+1.75%)
Jan 21, 2002	15.93	16.26	15.93	16.07	374,396	+0.00(+0.00%)
Jan 18, 2002	15.93	16.26	15.93	16.07	374,396	-0.04(-0.22%)
Jan 17, 2002	15.58	16.10	15.58	16.10	368,708	+0.34(+2.19%)
Jan 16, 2002	16.10	16.10	15.75	15.76	139,776	-0.35(-2.18%)
Jan 15, 2002	16.32	16.32	16.05	16.11	516,306	-0.35(-2.14%)
Jan 14, 2002	16.34	16.62	16.25	16.46	317,661	+0.13(+0.77%)
Jan 11, 2002	16.25	16.52	16.21	16.34	345,673	+0.09(+0.56%)
Jan 10, 2002	16.03	16.51	16.03	16.25	752,916	+0.07(+0.43%)

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.