Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	15.21	15.24	14.74	14.74	8,061	-0.40(-2.63%)
Aug 29, 2002	14.38	15.14	14.38	15.14	12,092	+0.73(+5.04%)
Aug 28, 2002	14.95	15.25	14.41	14.41	13,741	-0.55(-3.65%)
Aug 27, 2002	15.83	15.83	14.94	14.96	20,193	-0.86(-5.45%)
Aug 26, 2002	15.69	15.82	15.28	15.82	8,978	+0.10(+0.66%)
Aug 23, 2002	15.96	15.96	15.72	15.72	8,611	-0.60(-3.68%)
Aug 22, 2002	16.07	16.32	16.00	16.32	3,114	+0.04(+0.27%)
Aug 21, 2002	16.10	16.51	15.99	16.27	6,962	-0.03(-0.20%)
Aug 20, 2002	16.37	16.84	16.10	16.31	19,973	-0.47(-2.80%)
Aug 16, 2002	16.91	17.10	16.78	16.78	5,313	-0.11(-0.68%)
Aug 15, 2002	16.83	16.89	16.23	16.89	25,651	+0.10(+0.59%)
Aug 14, 2002	16.00	16.79	15.87	16.79	13,375	+0.47(+2.91%)
Aug 13, 2002	16.37	16.43	16.11	16.32	21,254	-0.03(-0.20%)
Aug 12, 2002	16.09	16.43	16.04	16.35	20,887	+0.59(+3.74%)
Aug 07, 2002	15.88	15.99	15.55	15.76	10,845	-0.09(-0.55%)
Aug 06, 2002	15.01	15.85	15.01	15.85	4,580	+0.65(+4.27%)
Aug 05, 2002	15.01	15.27	15.01	15.20	8,061	+0.19(+1.24%)
Aug 02, 2002	15.47	15.55	14.93	15.01	9,337	-0.46(-2.96%)
Aug 01, 2002	15.01	15.47	15.01	15.47	7,512	+0.59(+4.00%)
Jul 31, 2002	15.06	15.20	14.82	14.88	14,658	-0.08(-0.51%)
Jul 30, 2002	14.46	14.95	14.22	14.95	19,125	+0.50(+3.44%)
Jul 29, 2002	14.19	14.46	14.19	14.46	57,532	+0.59(+4.29%)
Jul 26, 2002	14.06	14.19	13.86	13.86	23,269	-0.15(-1.09%)
Jul 25, 2002	14.10	14.38	13.99	14.02	43,241	-0.09(-0.66%)
Jul 24, 2002	14.19	14.22	13.90	14.11	26,934	-0.14(-0.96%)
Jul 23, 2002	15.01	15.28	14.19	14.24	27,700	-1.04(-6.79%)
Jul 22, 2002	16.62	16.62	15.09	15.28	27,667	-1.36(-8.20%)
Jul 19, 2002	17.06	17.21	16.65	16.65	35,545	-0.56(-3.24%)
Jul 17, 2002	18.16	18.57	16.92	17.20	20,154	-1.85(-9.71%)
Jul 12, 2002	18.67	19.36	18.62	19.05	15,024	+0.20(+1.04%)
Jul 11, 2002	20.04	20.04	18.56	18.86	37,194	-0.90(-4.56%)
Jul 10, 2002	19.59	20.74	19.58	19.76	39,576	+0.18(+0.92%)
Jul 09, 2002	20.06	20.06	19.58	19.58	45,439	-0.44(-2.18%)
Jul 08, 2002	20.06	20.06	20.01	20.01	9,344	-0.04(-0.22%)
Jul 05, 2002	19.13	20.06	19.13	20.06	6,779	+0.41(+2.08%)
Jul 04, 2002	19.78	19.78	19.16	19.65	22,903	+0.00(+0.00%)
Jul 03, 2002	19.78	19.78	19.16	19.65	22,903	+0.20(+1.04%)
Jul 02, 2002	19.81	19.87	19.43	19.45	13,375	-0.47(-2.36%)
Jul 01, 2002	20.60	20.88	19.92	19.92	62,113	-0.75(-3.62%)
Jun 28, 2002	20.19	20.88	19.70	20.66	238,559	+0.47(+2.32%)
Jun 27, 2002	20.77	20.99	20.06	20.19	66,144	-0.57(-2.76%)
Jun 26, 2002	19.92	20.79	19.44	20.77	39,393	+0.96(+4.87%)
Jun 25, 2002	19.65	19.92	19.53	19.80	7,512	+0.16(+0.82%)
Jun 21, 2002	19.65	19.65	19.38	19.64	29,316	+0.03(+0.14%)
Jun 20, 2002	18.59	19.65	18.59	19.62	8,245	+0.75(+3.99%)
Jun 19, 2002	19.46	19.65	18.62	18.86	30,598	-0.73(-3.71%)
Jun 18, 2002	19.33	19.59	19.33	19.59	18,872	+0.26(+1.32%)
Jun 17, 2002	18.93	19.33	18.93	19.33	19,788	+0.24(+1.23%)
Jun 14, 2002	18.70	19.10	18.64	19.10	21,254	+0.32(+1.72%)
Jun 12, 2002	18.04	18.77	18.04	18.77	31,697	+0.59(+3.27%)
Jun 11, 2002	18.00	18.39	18.00	18.18	16,123	+0.16(+0.91%)
Jun 10, 2002	18.01	18.13	17.98	18.02	208,510	-0.02(-0.12%)
Jun 07, 2002	18.01	18.12	17.98	18.04	5,863	+0.03(+0.15%)
Jun 06, 2002	18.02	18.07	18.01	18.01	24,368	-0.08(-0.45%)
Jun 05, 2002	18.15	18.15	18.04	18.09	5,313	+0.08(+0.45%)
May 31, 2002	17.96	18.09	17.75	18.01	62,846	+0.27(+1.54%)
May 28, 2002	17.46	17.84	17.40	17.74	40,126	+0.00(+0.00%)
May 27, 2002	17.70	17.78	17.47	17.74	49,654	+0.00(+0.00%)
May 24, 2002	17.70	17.78	17.47	17.74	49,654	-0.08(-0.43%)
May 23, 2002	17.74	17.84	17.66	17.81	17,956	+0.01(+0.06%)
May 22, 2002	18.01	18.01	17.77	17.80	9,161	-0.23(-1.27%)
May 21, 2002	18.01	18.09	17.92	18.03	12,459	+0.02(+0.12%)
May 20, 2002	18.04	18.14	18.01	18.01	27,117	-0.14(-0.75%)
May 17, 2002	18.05	18.15	17.96	18.15	8,061	+0.14(+0.75%)
May 16, 2002	18.15	18.27	18.00	18.01	10,627	-0.33(-1.81%)
May 15, 2002	18.02	18.34	17.86	18.34	37,011	+0.29(+1.63%)
May 14, 2002	18.09	18.15	17.47	18.05	27,483	+0.36(+2.04%)
May 13, 2002	17.35	18.25	17.19	17.69	48,371	+0.53(+3.09%)
May 10, 2002	18.29	18.29	17.16	17.16	29,499	-1.15(-6.26%)
May 09, 2002	19.72	19.72	18.12	18.31	36,645	-1.34(-6.83%)
May 08, 2002	20.77	20.78	19.58	19.65	37,194	-0.93(-4.51%)
May 07, 2002	21.01	21.01	20.19	20.58	35,728	-0.22(-1.05%)
May 06, 2002	21.19	21.19	20.51	20.79	45,989	+0.04(+0.21%)
May 03, 2002	21.15	21.20	20.74	20.75	24,552	-0.38(-1.81%)
May 02, 2002	19.65	21.14	19.65	21.13	48,188	+1.51(+7.67%)
May 01, 2002	18.56	20.08	18.53	19.63	26,567	+0.77(+4.08%)
Apr 30, 2002	18.86	18.86	18.17	18.86	63,395	+0.46(+2.49%)
Apr 29, 2002	18.71	18.71	18.28	18.40	33,713	-0.43(-2.29%)
Apr 26, 2002	18.32	18.83	18.31	18.83	22,903	-0.04(-0.20%)
Apr 25, 2002	18.56	18.88	18.28	18.87	7,145	+0.27(+1.43%)
Apr 24, 2002	18.80	18.99	18.39	18.60	21,437	-0.20(-1.07%)
Apr 23, 2002	18.49	18.86	18.18	18.80	28,949	+0.51(+2.80%)
Apr 22, 2002	19.02	19.05	18.28	18.29	20,704	-0.70(-3.71%)
Apr 19, 2002	19.32	19.32	18.92	18.99	6,229	-0.33(-1.70%)
Apr 18, 2002	18.86	19.32	18.79	19.32	15,940	+0.46(+2.43%)
Apr 17, 2002	18.67	19.21	18.64	18.86	9,344	-0.53(-2.73%)
Apr 16, 2002	18.77	19.46	18.61	19.39	40,676	+0.83(+4.49%)
Apr 15, 2002	19.37	19.46	18.56	18.56	16,307	-1.04(-5.29%)
Apr 12, 2002	18.35	19.59	18.23	19.59	38,660	+1.37(+7.55%)
Apr 11, 2002	17.86	18.55	17.86	18.22	16,307	+0.37(+2.08%)
Apr 10, 2002	16.65	17.85	16.65	17.85	26,750	+1.15(+6.86%)
Apr 09, 2002	16.24	16.70	16.24	16.70	10,443	+0.35(+2.17%)
Apr 08, 2002	15.83	16.35	15.83	16.35	18,322	+0.26(+1.63%)
Apr 05, 2002	16.34	16.34	16.02	16.08	16,490	-0.15(-0.94%)
Apr 04, 2002	16.02	16.24	15.81	16.24	24,185	+0.37(+2.34%)
Apr 03, 2002	16.02	16.24	15.84	15.87	20,154	+0.04(+0.24%)
Apr 02, 2002	15.72	15.96	15.72	15.83	1,832	+0.06(+0.38%)
Apr 01, 2002	16.02	16.02	15.69	15.77	8,245	-0.12(-0.76%)
Mar 29, 2002	15.83	16.29	15.73	15.89	44,340	+0.00(+0.00%)
Mar 28, 2002	15.83	16.29	15.73	15.89	44,340	-0.02(-0.14%)
Mar 27, 2002	15.69	16.12	15.69	15.91	10,627	+0.19(+1.18%)
Mar 26, 2002	16.05	16.05	15.36	15.72	29,682	+0.30(+1.97%)
Mar 25, 2002	15.86	15.86	15.28	15.42	67,060	-0.68(-4.23%)
Mar 22, 2002	16.37	16.37	15.80	16.10	3,847	-0.27(-1.67%)
Mar 21, 2002	16.01	16.37	15.76	16.37	28,216	+0.47(+2.99%)
Mar 20, 2002	16.17	16.34	15.90	15.90	21,803	-0.44(-2.70%)
Mar 19, 2002	16.12	16.37	16.12	16.34	6,596	+0.22(+1.39%)
Mar 18, 2002	15.55	16.12	15.39	16.12	11,176	+0.63(+4.05%)
Mar 15, 2002	14.87	15.49	14.83	15.49	45,806	+0.21(+1.39%)
Mar 14, 2002	15.15	15.28	14.53	15.28	27,117	+0.17(+1.12%)
Mar 13, 2002	15.55	15.55	15.09	15.11	7,512	-0.29(-1.91%)
Mar 12, 2002	15.13	15.55	15.03	15.40	29,132	+0.12(+0.79%)
Mar 11, 2002	15.78	15.78	15.14	15.28	5,130	-0.49(-3.11%)
Mar 08, 2002	15.82	15.83	15.70	15.77	8,428	-0.27(-1.70%)
Mar 07, 2002	15.83	16.06	15.54	16.05	12,825	+0.08(+0.51%)
Mar 06, 2002	15.83	15.96	15.83	15.96	1,649	+0.30(+1.92%)
Mar 05, 2002	15.53	16.05	15.50	15.66	32,064	+0.21(+1.38%)
Mar 04, 2002	14.88	15.45	14.88	15.45	14,291	+0.02(+0.14%)
Mar 01, 2002	14.88	15.43	14.72	15.43	9,344	+0.65(+4.43%)
Feb 28, 2002	14.71	14.91	14.63	14.77	17,956	+0.20(+1.35%)
Feb 27, 2002	14.59	14.72	14.54	14.58	5,496	+0.01(+0.04%)
Feb 26, 2002	14.44	14.57	14.38	14.57	32,430	+0.12(+0.83%)
Feb 25, 2002	14.45	14.45	14.45	14.45	1,465	+0.00(+0.00%)
Feb 22, 2002	13.94	14.45	13.94	14.45	4,580	+0.51(+3.64%)
Feb 21, 2002	13.94	14.42	13.94	13.94	7,878	-0.57(-3.95%)
Feb 20, 2002	13.97	14.52	13.92	14.52	10,627	+0.49(+3.50%)
Feb 19, 2002	14.39	14.46	14.00	14.03	8,611	-0.42(-2.91%)
Feb 18, 2002	14.19	14.45	14.08	14.45	8,611	+0.00(+0.00%)
Feb 15, 2002	14.19	14.45	14.08	14.45	8,611	+0.25(+1.77%)
Feb 14, 2002	14.34	14.44	14.20	14.20	6,779	-0.12(-0.84%)
Feb 13, 2002	14.29	14.34	14.05	14.32	2,015	+0.12(+0.88%)
Feb 12, 2002	14.19	14.33	14.19	14.19	2,381	-0.12(-0.84%)
Feb 11, 2002	14.19	14.31	13.75	14.31	3,664	-0.08(-0.53%)
Feb 08, 2002	13.86	14.44	13.69	14.39	13,009	+0.64(+4.65%)
Feb 07, 2002	14.05	14.05	13.72	13.75	4,214	-0.04(-0.28%)
Feb 06, 2002	13.73	14.16	13.73	13.79	13,741	-0.40(-2.85%)
Feb 05, 2002	13.86	14.21	13.81	14.19	8,061	+0.32(+2.32%)
Feb 04, 2002	13.97	14.10	13.86	13.87	4,763	-0.13(-0.94%)
Feb 01, 2002	13.70	14.10	13.70	14.00	9,710	+0.03(+0.20%)
Jan 31, 2002	13.45	13.97	13.45	13.97	17,956	+0.15(+1.07%)
Jan 30, 2002	13.24	13.82	13.15	13.82	18,322	+0.45(+3.39%)
Jan 29, 2002	13.97	13.97	13.10	13.37	30,415	-0.76(-5.41%)
Jan 28, 2002	14.00	14.18	14.00	14.14	3,114	+0.07(+0.50%)
Jan 25, 2002	14.30	14.33	14.03	14.06	4,397	-0.19(-1.34%)
Jan 24, 2002	14.58	14.59	14.25	14.26	4,763	-0.34(-2.35%)
Jan 23, 2002	14.05	14.60	13.73	14.60	4,763	+0.80(+5.81%)
Jan 22, 2002	13.91	13.92	13.66	13.80	6,596	+0.13(+0.92%)
Jan 21, 2002	14.60	14.60	13.67	13.67	7,878	+0.00(+0.00%)
Jan 18, 2002	14.60	14.60	13.67	13.67	7,878	-0.86(-5.90%)
Jan 17, 2002	14.05	14.59	14.05	14.53	22,353	+0.33(+2.35%)
Jan 16, 2002	13.79	14.20	13.79	14.20	12,092	+0.07(+0.46%)
Jan 15, 2002	13.81	14.19	13.81	14.13	2,931	+0.21(+1.49%)
Jan 14, 2002	13.84	14.05	13.84	13.92	4,580	+0.25(+1.84%)
Jan 11, 2002	13.59	13.82	13.59	13.67	9,710	+0.09(+0.64%)
Jan 10, 2002	13.32	13.58	13.32	13.58	916	+0.81(+6.37%)

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.