Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.70	17.70	17.07	17.28	236,288	-0.31(-1.75%)
Jul 30, 2002	17.88	17.91	17.00	17.59	252,377	-0.32(-1.81%)
Jul 29, 2002	17.11	17.97	16.96	17.91	248,920	+1.02(+6.06%)
Jul 26, 2002	17.15	17.15	16.58	16.89	306,496	-0.14(-0.84%)
Jul 25, 2002	16.79	17.24	16.46	17.03	427,765	+0.24(+1.43%)
Jul 24, 2002	15.69	16.79	15.27	16.79	352,903	+1.03(+6.54%)
Jul 23, 2002	15.71	16.06	15.70	15.76	472,045	+0.24(+1.55%)
Jul 22, 2002	15.67	16.02	15.27	15.52	532,280	-0.16(-1.01%)
Jul 19, 2002	16.24	16.24	15.54	15.68	369,258	-0.89(-5.36%)
Jul 17, 2002	16.66	17.12	16.43	16.57	235,091	-0.73(-4.22%)
Jul 12, 2002	17.41	17.65	17.13	17.30	131,374	-0.12(-0.69%)
Jul 11, 2002	17.49	17.62	17.03	17.42	186,158	-0.17(-0.98%)
Jul 10, 2002	18.05	18.16	17.52	17.59	237,485	-0.56(-3.07%)
Jul 09, 2002	18.44	18.44	18.15	18.15	226,182	-0.29(-1.59%)
Jul 08, 2002	18.69	18.80	18.36	18.44	155,043	-0.26(-1.41%)
Jul 05, 2002	17.97	18.72	17.97	18.70	130,576	+0.69(+3.84%)
Jul 04, 2002	18.37	18.47	17.52	18.01	238,150	+0.00(+0.00%)
Jul 03, 2002	18.37	18.47	17.52	18.01	238,150	-0.36(-1.96%)
Jul 02, 2002	18.73	18.80	18.25	18.37	192,275	-0.35(-1.89%)
Jul 01, 2002	19.09	19.20	18.64	18.73	263,015	-0.36(-1.89%)
Jun 28, 2002	18.82	19.09	18.79	19.09	265,409	+0.21(+1.12%)
Jun 27, 2002	18.61	18.88	18.43	18.88	313,943	+0.32(+1.70%)
Jun 26, 2002	18.43	18.61	18.19	18.56	771,228	-0.06(-0.32%)
Jun 25, 2002	18.80	19.08	18.62	18.62	163,154	-0.33(-1.75%)
Jun 21, 2002	19.15	19.41	18.85	18.95	519,382	-0.42(-2.17%)
Jun 20, 2002	19.46	19.55	19.28	19.37	207,300	-0.10(-0.50%)
Jun 19, 2002	19.59	19.93	19.35	19.47	124,327	-0.20(-0.99%)
Jun 18, 2002	19.67	19.82	19.60	19.67	121,136	+0.00(+0.00%)
Jun 17, 2002	19.25	19.67	19.23	19.67	169,005	+0.41(+2.15%)
Jun 14, 2002	19.25	19.38	18.76	19.25	191,344	-0.53(-2.70%)
Jun 12, 2002	19.78	20.12	19.62	19.79	220,332	-0.05(-0.23%)
Jun 11, 2002	20.12	20.41	19.81	19.83	178,180	-0.30(-1.49%)
Jun 10, 2002	19.93	20.27	19.85	20.13	160,096	+0.06(+0.30%)
Jun 07, 2002	20.00	20.14	19.88	20.07	208,630	-0.02(-0.11%)
Jun 06, 2002	20.64	20.68	20.02	20.09	213,151	-0.56(-2.69%)
Jun 05, 2002	20.32	20.79	20.27	20.65	107,041	-0.20(-0.97%)
May 31, 2002	20.68	21.09	20.60	20.85	137,757	-0.15(-0.72%)
May 28, 2002	21.32	21.32	20.80	21.00	194,136	-0.35(-1.65%)
May 27, 2002	21.47	21.62	21.35	21.36	1,210,031	+0.00(+0.00%)
May 24, 2002	21.47	21.62	21.35	21.36	157,968	-0.11(-0.53%)
May 23, 2002	21.28	21.48	21.03	21.47	207,433	+0.26(+1.21%)
May 22, 2002	21.03	21.25	21.02	21.22	148,793	+0.11(+0.53%)
May 21, 2002	21.01	21.25	21.01	21.10	203,577	-0.08(-0.39%)
May 20, 2002	21.17	21.24	21.06	21.19	161,692	-0.04(-0.18%)
May 17, 2002	20.87	21.22	20.87	21.22	138,954	+0.28(+1.33%)
May 16, 2002	20.91	21.06	20.76	20.94	243,335	+0.11(+0.51%)
May 15, 2002	20.94	21.06	20.72	20.84	159,032	-0.02(-0.11%)
May 14, 2002	20.57	20.98	20.55	20.86	158,500	+0.38(+1.87%)
May 13, 2002	20.37	20.53	20.27	20.48	174,191	+0.11(+0.55%)
May 10, 2002	20.61	20.67	20.27	20.37	144,937	-0.32(-1.53%)
May 09, 2002	20.61	20.80	20.46	20.68	178,845	+0.02(+0.11%)
May 08, 2002	20.15	20.67	20.15	20.66	240,277	+0.47(+2.31%)
May 07, 2002	20.06	20.25	19.92	20.19	385,747	+0.05(+0.22%)
May 06, 2002	20.96	20.98	20.05	20.15	499,835	-0.81(-3.88%)
May 03, 2002	21.31	21.31	20.77	20.96	264,345	-0.27(-1.28%)
May 02, 2002	21.02	21.32	20.87	21.23	166,213	+0.32(+1.55%)
May 01, 2002	20.76	20.98	20.31	20.91	181,504	+0.17(+0.80%)
Apr 30, 2002	20.20	21.07	20.15	20.74	206,237	+0.51(+2.53%)
Apr 29, 2002	20.42	20.42	20.20	20.23	234,028	-0.26(-1.25%)
Apr 26, 2002	20.53	20.65	20.38	20.49	157,968	+0.12(+0.59%)
Apr 25, 2002	20.64	20.66	20.20	20.37	461,141	-0.28(-1.35%)
Apr 24, 2002	20.72	20.77	20.55	20.64	221,129	-0.03(-0.15%)
Apr 23, 2002	20.98	21.03	20.53	20.67	245,596	-0.24(-1.15%)
Apr 22, 2002	21.38	21.52	20.88	20.91	239,745	-0.54(-2.52%)
Apr 19, 2002	21.52	21.58	21.39	21.46	148,129	+0.02(+0.07%)
Apr 18, 2002	21.43	21.47	21.09	21.44	264,478	+0.02(+0.11%)
Apr 17, 2002	21.66	21.73	21.34	21.42	330,564	-0.35(-1.62%)
Apr 16, 2002	21.51	21.80	21.49	21.77	94,940	+0.34(+1.58%)
Apr 15, 2002	21.37	21.52	21.24	21.43	150,788	+0.07(+0.32%)
Apr 12, 2002	21.40	21.45	21.18	21.37	156,107	+0.05(+0.21%)
Apr 11, 2002	21.52	21.59	21.24	21.32	704,743	-0.20(-0.94%)
Apr 10, 2002	20.97	21.52	20.96	21.52	172,329	+0.62(+2.99%)
Apr 09, 2002	20.98	21.09	20.76	20.90	211,423	+0.00(+0.00%)
Apr 08, 2002	20.67	20.94	20.40	20.90	111,296	+0.22(+1.05%)
Apr 05, 2002	20.44	20.86	20.44	20.68	206,636	+0.29(+1.40%)
Apr 04, 2002	20.20	20.40	19.94	20.40	255,170	+0.20(+0.97%)
Apr 03, 2002	20.20	20.34	20.11	20.20	210,359	-0.15(-0.74%)
Apr 02, 2002	20.30	20.40	20.15	20.35	206,636	-0.01(-0.04%)
Apr 01, 2002	20.41	20.49	20.12	20.36	222,459	-0.20(-0.99%)
Mar 29, 2002	20.38	20.58	20.31	20.56	101,722	+0.00(+0.00%)
Mar 28, 2002	20.38	20.58	20.31	20.56	101,722	+0.23(+1.11%)
Mar 27, 2002	20.42	20.62	20.23	20.34	155,708	+0.02(+0.11%)
Mar 26, 2002	19.85	20.47	19.84	20.31	338,542	+0.47(+2.39%)
Mar 25, 2002	19.89	19.96	19.61	19.84	251,048	-0.04(-0.19%)
Mar 22, 2002	19.97	19.98	19.61	19.88	141,347	-0.11(-0.53%)
Mar 21, 2002	20.27	20.27	19.88	19.98	221,927	-0.33(-1.63%)
Mar 20, 2002	20.23	20.31	20.08	20.31	178,579	-0.11(-0.52%)
Mar 19, 2002	19.99	20.61	19.94	20.42	285,487	+0.37(+1.84%)
Mar 18, 2002	19.78	20.05	19.78	20.05	184,031	+0.20(+0.99%)
Mar 15, 2002	19.87	19.90	19.55	19.85	283,891	+0.16(+0.80%)
Mar 14, 2002	19.50	19.70	19.40	19.70	175,653	+0.10(+0.50%)
Mar 13, 2002	19.64	19.81	19.53	19.60	305,699	-0.08(-0.38%)
Mar 12, 2002	19.67	19.74	19.47	19.67	221,927	-0.18(-0.91%)
Mar 11, 2002	19.99	20.02	19.85	19.85	273,387	-0.14(-0.71%)
Mar 08, 2002	20.03	20.33	19.94	20.00	539,860	+0.15(+0.76%)
Mar 07, 2002	19.52	19.93	19.40	19.85	447,445	+0.42(+2.17%)
Mar 06, 2002	18.99	19.58	18.97	19.43	306,895	+0.41(+2.14%)
Mar 05, 2002	19.21	19.25	18.95	19.02	276,179	-0.23(-1.21%)
Mar 04, 2002	18.54	19.27	18.46	19.25	178,712	+0.89(+4.87%)
Mar 01, 2002	18.37	18.46	18.19	18.36	302,773	-0.01(-0.08%)
Feb 28, 2002	18.43	18.50	18.26	18.37	147,597	+0.04(+0.21%)
Feb 27, 2002	18.39	18.76	18.28	18.33	323,384	-0.05(-0.29%)
Feb 26, 2002	18.20	18.61	18.18	18.39	241,740	+0.04(+0.20%)
Feb 25, 2002	17.97	18.38	17.90	18.35	495,846	+0.52(+2.91%)
Feb 22, 2002	17.30	17.91	17.24	17.83	281,099	+0.44(+2.51%)
Feb 21, 2002	17.33	17.73	17.26	17.39	439,600	+0.17(+1.00%)
Feb 20, 2002	17.26	17.26	16.91	17.22	292,003	-0.04(-0.22%)
Feb 19, 2002	17.37	17.52	17.26	17.26	154,910	-0.17(-0.99%)
Feb 18, 2002	17.44	17.61	17.33	17.43	188,419	+0.00(+0.00%)
Feb 15, 2002	17.44	17.61	17.33	17.43	188,419	-0.01(-0.04%)
Feb 14, 2002	17.62	17.64	17.35	17.44	331,761	-0.18(-1.02%)
Feb 13, 2002	17.46	17.67	17.31	17.62	139,486	+0.23(+1.34%)
Feb 12, 2002	17.28	17.49	17.15	17.39	238,947	+0.10(+0.57%)
Feb 11, 2002	17.03	17.29	16.94	17.29	388,140	+0.44(+2.63%)
Feb 08, 2002	16.77	17.05	16.70	16.85	307,693	-0.05(-0.31%)
Feb 07, 2002	17.11	17.11	16.77	16.90	356,360	-0.17(-1.01%)
Feb 06, 2002	17.15	17.23	16.91	17.07	241,474	-0.04(-0.22%)
Feb 05, 2002	17.22	17.46	16.92	17.11	333,356	-0.24(-1.39%)
Feb 04, 2002	17.75	17.87	17.30	17.35	293,465	-0.53(-2.99%)
Feb 01, 2002	17.66	18.03	17.66	17.88	310,486	+0.12(+0.68%)
Jan 31, 2002	17.76	17.94	17.52	17.76	311,682	+0.08(+0.47%)
Jan 30, 2002	17.38	17.73	17.30	17.68	268,733	+0.12(+0.69%)
Jan 29, 2002	18.01	18.05	17.45	17.56	215,013	-0.44(-2.46%)
Jan 28, 2002	17.97	18.13	17.94	18.00	178,313	+0.06(+0.34%)
Jan 25, 2002	17.79	18.10	17.69	17.94	153,049	+0.19(+1.06%)
Jan 24, 2002	17.45	17.84	17.45	17.76	215,545	+0.22(+1.24%)
Jan 23, 2002	16.92	17.86	16.78	17.54	315,538	+0.50(+2.96%)
Jan 22, 2002	17.30	17.48	16.88	17.03	192,408	-0.33(-1.91%)
Jan 21, 2002	17.07	17.48	17.05	17.36	209,694	+0.00(+0.00%)
Jan 18, 2002	17.07	17.48	17.05	17.36	209,694	+0.18(+1.05%)
Jan 17, 2002	16.88	17.18	16.88	17.18	221,395	+0.35(+2.10%)
Jan 16, 2002	17.33	17.33	16.66	16.83	494,251	-0.50(-2.91%)
Jan 15, 2002	17.68	17.68	17.18	17.33	532,812	-0.35(-1.96%)
Jan 14, 2002	18.12	18.12	17.68	17.68	473,507	-0.63(-3.45%)
Jan 11, 2002	18.79	18.80	18.24	18.31	599,829	-0.46(-2.44%)
Jan 10, 2002	19.40	19.42	18.66	18.77	580,150	-0.51(-2.65%)

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.