Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	12.08	12.17	12.08	12.12	9,852	+0.02(+0.13%)
Aug 29, 2002	11.89	12.18	11.87	12.11	18,189	+0.04(+0.36%)
Aug 28, 2002	12.15	12.20	12.01	12.06	13,389	-0.25(-1.99%)
Aug 27, 2002	12.59	12.59	12.31	12.31	5,558	-0.17(-1.36%)
Aug 26, 2002	12.51	12.51	12.30	12.48	18,695	+0.07(+0.57%)
Aug 23, 2002	12.67	12.67	12.39	12.41	12,884	-0.34(-2.70%)
Aug 22, 2002	12.69	12.82	12.65	12.75	27,537	+0.15(+1.19%)
Aug 21, 2002	12.61	12.67	12.37	12.60	19,958	+0.16(+1.30%)
Aug 20, 2002	12.44	12.51	12.43	12.44	112,929	+0.13(+1.09%)
Aug 16, 2002	12.19	12.40	12.19	12.31	12,884	+0.04(+0.29%)
Aug 15, 2002	12.24	12.34	12.09	12.27	23,495	+0.13(+1.04%)
Aug 14, 2002	11.64	12.16	11.64	12.14	31,327	+0.58(+5.03%)
Aug 13, 2002	11.87	12.04	11.56	11.56	13,389	-0.37(-3.12%)
Aug 12, 2002	11.76	11.93	11.75	11.93	13,895	+0.42(+3.64%)
Aug 07, 2002	11.64	11.66	11.33	11.51	18,442	+0.15(+1.36%)
Aug 06, 2002	11.32	11.49	11.28	11.36	298,618	+0.34(+3.05%)
Aug 05, 2002	11.38	11.38	11.00	11.02	9,347	-0.29(-2.55%)
Aug 02, 2002	11.60	11.60	11.21	11.31	37,390	-0.49(-4.13%)
Aug 01, 2002	11.93	11.93	11.74	11.80	16,674	-0.15(-1.29%)
Jul 31, 2002	11.95	11.98	11.72	11.95	421,652	+0.00(+0.00%)
Jul 30, 2002	11.82	12.06	11.76	11.95	449,190	+0.16(+1.34%)
Jul 29, 2002	11.60	11.93	11.59	11.80	244,048	+0.71(+6.39%)
Jul 26, 2002	11.10	11.17	11.09	11.09	16,421	-0.04(-0.36%)
Jul 25, 2002	11.05	11.27	10.85	11.13	609,615	-0.06(-0.50%)
Jul 24, 2002	10.29	11.19	10.29	11.18	23,495	+0.59(+5.61%)
Jul 23, 2002	10.89	10.91	10.58	10.59	95,244	-0.44(-3.95%)
Jul 22, 2002	11.16	11.26	10.76	11.02	30,569	-0.03(-0.29%)
Jul 19, 2002	11.27	11.28	11.00	11.06	8,337	-0.79(-6.65%)
Jul 17, 2002	12.13	12.13	11.82	11.84	24,000	-0.15(-1.25%)
Jul 12, 2002	12.05	12.09	11.85	11.99	41,432	+0.18(+1.51%)
Jul 11, 2002	11.74	11.84	11.58	11.82	14,905	+0.03(+0.27%)
Jul 10, 2002	12.31	12.31	11.78	11.78	36,379	-0.37(-3.03%)
Jul 09, 2002	12.51	12.53	12.15	12.15	4,294	-0.49(-3.91%)
Jul 08, 2002	12.82	12.82	12.53	12.65	17,432	-0.04(-0.34%)
Jul 05, 2002	12.66	12.69	12.66	12.69	5,810	+0.53(+4.40%)
Jul 04, 2002	12.13	12.16	12.03	12.16	5,305	+0.00(+0.00%)
Jul 03, 2002	12.13	12.16	12.03	12.16	5,305	-0.02(-0.20%)
Jul 02, 2002	12.27	12.32	12.09	12.18	105,855	-0.51(-4.02%)
Jul 01, 2002	12.71	12.80	12.66	12.69	353,693	-0.19(-1.50%)
Jun 28, 2002	12.82	12.96	12.82	12.88	1,515	+0.17(+1.34%)
Jun 27, 2002	12.75	12.81	12.53	12.71	2,021	+0.09(+0.72%)
Jun 26, 2002	12.26	12.63	12.26	12.62	23,242	-0.04(-0.34%)
Jun 25, 2002	13.01	13.02	12.57	12.67	7,831	-0.13(-1.05%)
Jun 21, 2002	13.06	12.96	12.80	12.80	581,067	-0.26(-2.00%)
Jun 20, 2002	13.06	13.06	13.06	13.06	757	-0.21(-1.55%)
Jun 19, 2002	13.47	13.60	13.27	13.27	49,769	-0.33(-2.42%)
Jun 18, 2002	13.58	13.67	13.55	13.60	82,612	-0.02(-0.12%)
Jun 17, 2002	13.38	13.61	13.38	13.61	9,852	+0.39(+2.96%)
Jun 14, 2002	12.96	13.22	12.87	13.22	31,074	-0.06(-0.45%)
Jun 12, 2002	13.31	13.39	13.18	13.28	31,579	+0.04(+0.27%)
Jun 11, 2002	13.59	13.66	13.24	13.24	9,347	-0.38(-2.82%)
Jun 10, 2002	13.60	13.70	13.60	13.63	16,421	+0.14(+1.06%)
Jun 07, 2002	13.34	13.55	13.28	13.49	42,443	-0.14(-1.05%)
Jun 06, 2002	13.77	13.77	13.58	13.63	34,358	-0.21(-1.52%)
Jun 05, 2002	13.82	13.84	13.73	13.84	13,389	-0.45(-3.16%)
May 31, 2002	14.15	14.35	14.15	14.29	2,779	+0.02(+0.17%)
May 28, 2002	14.25	14.27	14.17	14.27	1,768	-0.17(-1.18%)
May 27, 2002	14.45	14.45	14.44	14.44	1,515	+0.00(+0.00%)
May 24, 2002	14.45	14.45	14.44	14.44	1,515	-0.12(-0.84%)
May 23, 2002	14.45	14.58	14.32	14.56	1,237,926	+0.14(+0.96%)
May 22, 2002	14.35	14.42	14.34	14.42	2,021	+0.08(+0.55%)
May 21, 2002	14.61	14.63	14.34	14.34	7,073	-0.27(-1.82%)
May 20, 2002	14.78	14.78	14.61	14.61	30,821	-0.18(-1.20%)
May 17, 2002	14.87	14.87	14.72	14.78	16,421	+0.12(+0.81%)
May 16, 2002	14.59	14.67	14.59	14.67	1,263	-0.02(-0.11%)
May 15, 2002	14.53	14.68	14.53	14.68	2,021	-0.06(-0.43%)
May 14, 2002	14.63	14.74	14.56	14.74	7,831	+0.44(+3.10%)
May 13, 2002	14.04	14.31	14.04	14.30	38,400	+0.27(+1.89%)
May 10, 2002	14.34	14.34	14.04	14.04	2,526	-0.25(-1.75%)
May 09, 2002	14.45	14.55	14.29	14.29	51,032	-0.28(-1.93%)
May 08, 2002	14.24	14.61	14.22	14.57	67,201	+0.71(+5.14%)
May 07, 2002	14.07	14.07	13.82	13.85	4,042	-0.37(-2.59%)
May 06, 2002	14.20	14.27	14.15	14.22	6,063	-0.07(-0.50%)
May 03, 2002	14.30	14.30	14.15	14.29	101,055	-0.09(-0.61%)
May 02, 2002	14.57	14.57	14.38	14.38	18,695	-0.16(-1.09%)
May 01, 2002	14.39	14.57	14.34	14.54	27,790	+0.02(+0.16%)
Apr 30, 2002	14.41	14.56	14.40	14.51	51,790	+0.15(+1.05%)
Apr 29, 2002	14.41	14.46	14.26	14.36	24,505	-0.09(-0.63%)
Apr 26, 2002	14.81	14.81	14.46	14.46	23,242	-0.35(-2.38%)
Apr 25, 2002	14.65	14.81	14.65	14.81	909,497	+0.04(+0.24%)
Apr 24, 2002	14.94	15.00	14.74	14.77	6,063	-0.07(-0.48%)
Apr 23, 2002	15.05	15.05	14.84	14.84	1,894,785	-0.12(-0.79%)
Apr 22, 2002	15.04	15.08	14.94	14.96	8,589	-0.29(-1.92%)
Apr 19, 2002	15.37	15.37	15.22	15.26	45,222	-0.07(-0.47%)
Apr 18, 2002	15.37	15.37	15.14	15.33	12,884	+0.09(+0.57%)
Apr 17, 2002	15.36	15.36	15.23	15.24	28,042	-0.04(-0.26%)
Apr 16, 2002	15.20	15.33	15.20	15.28	8,842	+0.26(+1.74%)
Apr 15, 2002	15.08	15.08	14.95	15.02	19,200	-0.04(-0.26%)
Apr 12, 2002	15.02	15.06	14.90	15.06	41,937	+0.18(+1.22%)
Apr 11, 2002	15.20	15.20	14.87	14.88	47,748	-0.49(-3.22%)
Apr 10, 2002	15.15	15.37	15.15	15.37	36,127	+0.29(+1.89%)
Apr 09, 2002	15.32	15.32	15.08	15.08	29,053	-0.23(-1.50%)
Apr 08, 2002	15.04	15.31	15.01	15.31	96,760	+0.05(+0.34%)
Apr 05, 2002	15.47	15.47	15.22	15.26	12,126	-0.13(-0.85%)
Apr 04, 2002	15.24	15.39	15.24	15.39	1,282,643	+0.09(+0.57%)
Apr 03, 2002	15.40	15.40	15.26	15.31	8,084	-0.19(-1.23%)
Apr 02, 2002	15.63	15.63	15.50	15.50	26,274	-0.19(-1.24%)
Apr 01, 2002	15.62	15.69	15.56	15.69	26,779	-0.08(-0.48%)
Mar 29, 2002	15.72	15.79	15.72	15.77	24,000	+0.00(+0.00%)
Mar 28, 2002	15.72	15.79	15.72	15.77	24,000	+0.15(+0.94%)
Mar 27, 2002	15.63	15.70	15.57	15.62	41,180	+0.04(+0.23%)
Mar 26, 2002	15.63	15.72	15.56	15.58	41,685	+0.07(+0.43%)
Mar 25, 2002	15.77	15.77	15.52	15.52	10,863	-0.25(-1.56%)
Mar 22, 2002	15.75	15.90	15.73	15.76	44,716	-0.11(-0.67%)
Mar 21, 2002	15.69	15.88	15.69	15.87	38,653	+0.13(+0.86%)
Mar 20, 2002	15.98	15.98	15.73	15.73	61,391	-0.32(-1.97%)
Mar 19, 2002	16.12	16.15	16.05	16.05	34,864	+0.01(+0.05%)
Mar 18, 2002	16.16	16.16	15.92	16.04	58,359	+0.02(+0.10%)
Mar 15, 2002	15.94	16.04	15.93	16.03	44,716	+0.12(+0.77%)
Mar 14, 2002	15.95	15.95	15.90	15.90	3,536	-0.00(-0.02%)
Mar 13, 2002	15.91	15.95	15.89	15.91	3,789	-0.14(-0.89%)
Mar 12, 2002	16.04	16.05	15.93	16.05	10,610	-0.05(-0.32%)
Mar 11, 2002	16.06	16.25	16.06	16.10	20,716	+0.00(+0.02%)
Mar 08, 2002	16.18	16.24	16.02	16.10	53,053	+0.11(+0.69%)
Mar 07, 2002	16.07	16.15	15.86	15.99	26,779	-0.06(-0.35%)
Mar 06, 2002	15.80	16.09	15.77	16.04	12,379	+0.23(+1.48%)
Mar 05, 2002	15.91	15.93	15.81	15.81	9,852	-0.14(-0.89%)
Mar 04, 2002	15.59	15.95	15.59	15.95	11,368	+0.38(+2.44%)
Mar 01, 2002	15.39	15.60	15.39	15.57	13,137	+0.33(+2.18%)
Feb 28, 2002	15.23	15.24	15.23	15.24	4,294	+0.00(+0.00%)
Feb 27, 2002	15.44	15.49	15.20	15.24	12,126	-0.08(-0.49%)
Feb 26, 2002	15.32	15.33	15.19	15.31	9,600	-0.03(-0.21%)
Feb 25, 2002	15.22	15.39	15.16	15.35	14,147	+0.55(+3.72%)
Feb 22, 2002	14.96	14.96	14.80	14.80	505	-0.14(-0.93%)
Feb 21, 2002	15.18	15.27	14.93	14.93	13,642	-0.38(-2.48%)
Feb 20, 2002	15.05	15.31	14.88	15.31	22,737	+0.21(+1.39%)
Feb 19, 2002	15.17	15.17	15.10	15.10	1,010	-0.29(-1.90%)
Feb 18, 2002	15.54	15.54	15.36	15.40	22,737	+0.00(+0.00%)
Feb 15, 2002	15.54	15.54	15.36	15.40	22,737	-0.25(-1.62%)
Feb 14, 2002	15.70	15.77	15.56	15.65	33,348	-0.06(-0.35%)
Feb 13, 2002	15.67	15.71	15.65	15.71	18,947	+0.21(+1.33%)
Feb 12, 2002	15.48	15.57	15.40	15.50	36,632	-0.09(-0.58%)
Feb 11, 2002	15.53	15.59	15.53	15.59	2,526	+0.26(+1.68%)
Feb 08, 2002	15.20	15.33	15.11	15.33	13,137	+0.23(+1.52%)
Feb 07, 2002	15.23	15.24	15.06	15.10	19,200	-0.09(-0.60%)
Feb 06, 2002	15.30	15.30	15.12	15.20	19,705	-0.24(-1.56%)
Feb 05, 2002	15.18	15.44	15.18	15.44	2,526	+0.18(+1.17%)
Feb 04, 2002	15.71	15.71	15.26	15.26	81,854	-0.44(-2.82%)
Feb 01, 2002	15.81	15.81	15.69	15.70	15,410	-0.10(-0.65%)
Jan 31, 2002	15.70	15.81	15.70	15.81	27,032	+0.15(+0.93%)
Jan 30, 2002	15.37	15.66	15.28	15.66	64,170	+0.26(+1.67%)
Jan 29, 2002	15.88	15.94	15.37	15.40	38,906	-0.42(-2.63%)
Jan 28, 2002	15.88	15.88	15.77	15.82	3,789	-0.08(-0.52%)
Jan 25, 2002	15.95	15.95	15.90	15.90	2,526	-0.03(-0.17%)
Jan 24, 2002	15.93	16.01	15.93	15.93	7,326	+0.09(+0.60%)
Jan 23, 2002	15.66	15.88	15.66	15.83	34,611	+0.19(+1.24%)
Jan 22, 2002	15.96	15.96	15.61	15.64	63,159	-0.13(-0.85%)
Jan 21, 2002	15.84	15.92	15.77	15.77	2,779,018	+0.00(+0.00%)
Jan 18, 2002	15.84	15.92	15.77	15.77	27,790	-0.31(-1.94%)
Jan 17, 2002	16.02	16.09	15.94	16.09	16,421	+0.32(+2.01%)
Jan 16, 2002	15.98	15.98	15.77	15.77	17,432	-0.40(-2.50%)
Jan 15, 2002	16.06	16.22	16.03	16.17	17,937	+0.06(+0.39%)
Jan 14, 2002	16.15	16.15	16.02	16.11	85,644	-0.06(-0.39%)
Jan 11, 2002	16.37	16.40	16.17	16.17	26,779	-0.19(-1.14%)
Jan 10, 2002	16.32	16.40	16.30	16.36	11,621	+0.17(+1.08%)

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.