Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	15.12	15.32	14.60	14.60	1,930,439	-0.49(-3.28%)
Aug 29, 2002	14.78	15.47	14.69	15.09	275,777	+0.39(+2.66%)
Aug 28, 2002	15.06	15.24	14.64	14.70	140,395	-0.41(-2.69%)
Aug 27, 2002	15.60	15.81	15.08	15.11	234,911	-0.37(-2.37%)
Aug 26, 2002	15.20	15.68	15.20	15.48	346,852	+0.29(+1.89%)
Aug 23, 2002	15.60	15.91	15.19	15.19	183,391	-0.39(-2.51%)
Aug 22, 2002	15.52	16.03	15.46	15.58	213,601	+0.06(+0.41%)
Aug 21, 2002	15.68	15.81	15.39	15.52	279,537	-0.14(-0.87%)
Aug 20, 2002	15.91	16.14	15.64	15.65	153,056	-0.14(-0.91%)
Aug 16, 2002	15.72	16.07	15.63	15.80	155,437	+0.09(+0.56%)
Aug 15, 2002	15.20	15.84	15.20	15.71	169,602	+0.51(+3.36%)
Aug 14, 2002	15.01	15.55	14.85	15.20	216,861	+0.37(+2.47%)
Aug 13, 2002	14.82	15.16	14.68	14.83	257,600	-0.03(-0.21%)
Aug 12, 2002	14.93	15.08	14.64	14.86	163,711	+0.82(+5.85%)
Aug 07, 2002	14.05	14.36	13.75	14.04	269,509	-0.01(-0.06%)
Aug 06, 2002	13.88	14.57	13.80	14.05	227,014	+0.45(+3.28%)
Aug 05, 2002	13.86	14.20	13.60	13.60	269,133	-0.26(-1.90%)
Aug 02, 2002	14.38	14.60	13.85	13.86	222,251	-0.51(-3.55%)
Aug 01, 2002	14.44	14.65	14.22	14.38	230,023	-0.04(-0.28%)
Jul 31, 2002	14.72	15.12	14.38	14.42	373,051	-0.34(-2.32%)
Jul 30, 2002	15.12	15.16	14.28	14.76	586,652	-0.20(-1.33%)
Jul 29, 2002	14.00	15.05	14.00	14.96	551,554	+1.05(+7.57%)
Jul 26, 2002	15.88	15.88	13.60	13.90	1,089,695	-3.13(-18.36%)
Jul 25, 2002	16.98	17.59	16.27	17.03	189,910	+0.06(+0.33%)
Jul 24, 2002	15.48	16.98	15.35	16.98	289,691	+1.58(+10.26%)
Jul 23, 2002	15.64	16.35	15.24	15.40	1,178,320	-0.24(-1.53%)
Jul 22, 2002	16.27	16.35	15.38	15.64	230,273	-0.72(-4.39%)
Jul 19, 2002	16.52	16.76	16.00	16.35	193,921	-0.68(-3.98%)
Jul 17, 2002	17.25	17.59	16.59	17.03	224,632	-0.83(-4.64%)
Jul 12, 2002	18.27	18.35	17.55	17.86	185,397	-0.43(-2.36%)
Jul 11, 2002	18.27	18.42	17.42	18.29	153,557	-0.03(-0.17%)
Jul 10, 2002	18.89	18.89	18.05	18.32	108,054	-0.64(-3.37%)
Jul 09, 2002	19.19	19.19	18.96	18.96	133,250	-0.22(-1.16%)
Jul 08, 2002	19.46	19.46	19.19	19.19	121,717	-0.29(-1.47%)
Jul 05, 2002	19.11	19.66	19.11	19.47	62,049	+0.36(+1.88%)
Jul 04, 2002	19.52	19.52	18.67	19.11	133,751	+0.00(+0.00%)
Jul 03, 2002	19.52	19.52	18.67	19.11	131,746	-0.25(-1.28%)
Jul 02, 2002	19.62	19.62	19.15	19.36	133,375	-0.36(-1.82%)
Jul 01, 2002	20.02	20.02	19.58	19.72	185,898	-0.46(-2.29%)
Jun 28, 2002	19.39	20.18	19.39	20.18	284,301	+0.70(+3.60%)
Jun 27, 2002	19.58	19.70	18.96	19.48	167,471	-0.01(-0.04%)
Jun 26, 2002	18.98	19.53	18.76	19.49	177,500	+0.36(+1.88%)
Jun 25, 2002	19.62	19.71	18.91	19.13	115,450	-0.45(-2.32%)
Jun 21, 2002	19.18	19.46	19.16	19.58	393,358	+0.41(+2.12%)
Jun 20, 2002	18.49	19.54	18.49	19.18	310,625	+0.68(+3.67%)
Jun 19, 2002	18.99	19.31	18.35	18.50	197,431	-0.49(-2.60%)
Jun 18, 2002	18.91	19.29	18.86	18.99	289,941	+0.14(+0.76%)
Jun 17, 2002	18.40	18.99	18.40	18.85	352,743	+0.57(+3.10%)
Jun 14, 2002	17.27	18.44	17.27	18.28	210,969	-0.05(-0.26%)
Jun 12, 2002	18.17	18.35	18.01	18.33	152,805	+0.26(+1.46%)
Jun 11, 2002	17.63	18.08	17.63	18.07	211,094	+0.34(+1.94%)
Jun 10, 2002	18.13	18.31	17.72	17.73	89,627	-0.48(-2.63%)
Jun 07, 2002	17.53	18.45	17.53	18.20	145,911	+0.68(+3.87%)
Jun 06, 2002	17.63	17.79	17.28	17.53	110,686	-0.13(-0.72%)
Jun 05, 2002	17.53	17.72	17.53	17.65	70,072	-0.78(-4.24%)
May 31, 2002	18.62	18.82	18.42	18.44	123,472	-0.32(-1.70%)
May 28, 2002	18.79	18.82	18.58	18.75	186,525	-0.02(-0.13%)
May 27, 2002	18.92	19.07	18.75	18.78	183,141	+0.00(+0.00%)
May 24, 2002	18.92	19.07	18.75	18.78	180,508	-0.28(-1.46%)
May 23, 2002	18.72	19.07	18.71	19.06	175,995	+0.34(+1.83%)
May 22, 2002	18.77	18.82	18.61	18.72	348,607	-0.10(-0.51%)
May 21, 2002	18.66	18.84	18.61	18.81	119,336	+0.19(+1.03%)
May 20, 2002	18.95	18.95	18.52	18.62	164,588	-0.25(-1.31%)
May 17, 2002	18.69	18.88	18.61	18.87	134,503	+0.19(+1.03%)
May 16, 2002	18.89	18.89	18.60	18.68	169,477	-0.17(-0.89%)
May 15, 2002	18.95	19.15	18.74	18.84	166,845	-0.20(-1.05%)
May 14, 2002	18.91	19.23	18.67	19.04	156,691	+0.14(+0.72%)
May 13, 2002	18.59	18.91	18.59	18.91	179,004	+0.36(+1.94%)
May 10, 2002	18.55	18.67	18.34	18.55	212,097	+0.00(+0.00%)
May 09, 2002	18.83	18.89	18.55	18.55	162,959	-0.35(-1.86%)
May 08, 2002	18.77	18.96	18.66	18.90	160,076	+0.13(+0.68%)
May 07, 2002	18.48	18.95	18.48	18.77	141,022	+0.26(+1.42%)
May 06, 2002	18.51	18.98	18.48	18.51	159,323	-0.04(-0.22%)
May 03, 2002	18.41	18.56	18.28	18.55	123,848	+0.20(+1.09%)
May 02, 2002	18.17	18.55	18.17	18.35	308,494	+0.18(+0.97%)
May 01, 2002	18.27	18.63	17.95	18.17	384,332	-0.26(-1.43%)
Apr 30, 2002	18.45	18.92	18.35	18.44	134,253	+0.06(+0.35%)
Apr 29, 2002	18.11	18.45	18.03	18.37	120,715	+0.26(+1.45%)
Apr 26, 2002	18.56	18.63	18.11	18.11	100,783	-0.46(-2.49%)
Apr 25, 2002	18.59	18.65	18.36	18.57	128,612	+0.02(+0.09%)
Apr 24, 2002	19.12	19.28	18.56	18.56	332,185	-0.52(-2.72%)
Apr 23, 2002	19.36	19.39	19.03	19.07	193,670	-0.26(-1.36%)
Apr 22, 2002	19.58	19.58	19.31	19.34	89,000	-0.36(-1.82%)
Apr 19, 2002	19.85	20.00	19.46	19.70	82,607	-0.12(-0.60%)
Apr 18, 2002	19.86	19.91	19.50	19.82	122,971	-0.05(-0.24%)
Apr 17, 2002	20.18	20.58	19.86	19.86	113,193	-0.31(-1.54%)
Apr 16, 2002	19.94	20.18	19.92	20.18	137,763	+0.23(+1.16%)
Apr 15, 2002	20.18	20.18	19.93	19.94	137,387	-0.23(-1.15%)
Apr 12, 2002	19.87	20.18	19.82	20.18	110,937	+0.32(+1.61%)
Apr 11, 2002	19.94	20.27	19.83	19.86	120,589	-0.08(-0.40%)
Apr 10, 2002	19.75	19.94	19.52	19.94	203,698	+0.18(+0.93%)
Apr 09, 2002	19.54	19.86	19.46	19.75	109,809	+0.13(+0.65%)
Apr 08, 2002	19.19	19.62	19.15	19.62	183,391	+0.37(+1.91%)
Apr 05, 2002	19.11	19.39	19.07	19.26	206,206	+0.16(+0.84%)
Apr 04, 2002	18.95	19.15	18.92	19.10	134,378	+0.16(+0.84%)
Apr 03, 2002	18.77	19.21	18.55	18.94	198,308	+0.17(+0.89%)
Apr 02, 2002	19.06	19.22	18.77	18.77	255,344	-0.29(-1.51%)
Apr 01, 2002	19.57	19.57	18.99	19.06	196,428	-0.57(-2.93%)
Mar 29, 2002	19.27	19.66	19.17	19.63	564,089	+0.00(+0.00%)
Mar 28, 2002	19.27	19.66	19.17	19.63	564,089	+0.37(+1.90%)
Mar 27, 2002	19.40	19.50	19.11	19.27	295,958	-0.06(-0.29%)
Mar 26, 2002	18.62	19.35	18.52	19.32	352,994	+0.64(+3.42%)
Mar 25, 2002	19.54	19.54	18.51	18.68	239,173	-0.81(-4.17%)
Mar 22, 2002	19.16	19.74	18.92	19.50	200,565	+0.34(+1.75%)
Mar 21, 2002	18.74	19.16	18.55	19.16	232,780	+0.40(+2.13%)
Mar 20, 2002	18.83	18.91	18.46	18.76	70,448	-0.06(-0.34%)
Mar 19, 2002	18.83	18.96	18.74	18.83	117,330	-0.11(-0.59%)
Mar 18, 2002	19.32	19.32	18.92	18.94	137,888	-0.30(-1.58%)
Mar 15, 2002	18.59	19.39	18.51	19.24	226,262	+0.47(+2.51%)
Mar 14, 2002	18.41	18.78	18.36	18.77	221,875	+0.38(+2.08%)
Mar 13, 2002	18.59	18.60	18.35	18.39	101,912	-0.27(-1.45%)
Mar 12, 2002	18.67	18.93	18.60	18.66	98,903	-0.07(-0.38%)
Mar 11, 2002	18.39	18.79	18.35	18.73	143,905	+0.27(+1.47%)
Mar 08, 2002	18.73	18.83	18.28	18.46	513,446	-1.31(-6.62%)
Mar 07, 2002	19.83	20.13	19.76	19.77	319,023	-0.06(-0.28%)
Mar 06, 2002	18.51	20.14	18.51	19.82	477,595	+1.48(+8.04%)
Mar 05, 2002	19.02	19.23	18.32	18.35	324,414	-0.71(-3.72%)
Mar 04, 2002	18.75	19.43	18.56	19.06	364,527	+0.61(+3.33%)
Mar 01, 2002	17.31	18.44	17.27	18.44	317,394	+1.27(+7.38%)
Feb 28, 2002	16.59	17.38	16.59	17.18	295,332	+0.58(+3.51%)
Feb 27, 2002	16.19	16.63	16.19	16.59	374,806	+0.45(+2.77%)
Feb 26, 2002	16.32	16.36	16.15	16.15	348,732	-0.11(-0.69%)
Feb 25, 2002	16.38	16.47	16.21	16.26	274,899	-0.12(-0.73%)
Feb 22, 2002	16.52	16.63	16.11	16.38	198,434	-0.14(-0.82%)
Feb 21, 2002	16.74	16.95	16.50	16.51	2,181,145	-0.22(-1.33%)
Feb 20, 2002	17.07	17.42	16.51	16.74	1,278,602	-0.14(-0.85%)
Feb 19, 2002	17.00	17.15	16.87	16.88	99,781	-0.04(-0.24%)
Feb 18, 2002	16.95	17.08	16.83	16.92	115,826	+0.00(+0.00%)
Feb 15, 2002	16.95	17.08	16.83	16.92	115,826	+0.04(+0.24%)
Feb 14, 2002	16.91	17.27	16.83	16.88	239,299	-0.03(-0.19%)
Feb 13, 2002	16.79	17.04	16.75	16.91	253,840	+0.09(+0.52%)
Feb 12, 2002	16.70	16.84	16.57	16.82	250,706	+0.13(+0.76%)
Feb 11, 2002	16.68	16.86	16.61	16.70	137,763	+0.10(+0.58%)
Feb 08, 2002	16.63	16.78	16.28	16.60	133,125	+0.02(+0.10%)
Feb 07, 2002	16.75	16.87	16.43	16.59	115,199	-0.28(-1.66%)
Feb 06, 2002	17.35	17.57	16.46	16.86	208,337	-0.48(-2.76%)
Feb 05, 2002	17.25	17.61	17.11	17.34	127,233	+0.10(+0.55%)
Feb 04, 2002	17.88	17.95	17.17	17.25	148,418	-0.63(-3.53%)
Feb 01, 2002	17.91	18.05	17.45	17.88	168,976	-0.02(-0.09%)
Jan 31, 2002	18.24	18.43	17.79	17.89	148,292	-0.34(-1.88%)
Jan 30, 2002	17.83	18.36	17.78	18.24	245,190	+0.42(+2.37%)
Jan 29, 2002	17.95	18.23	17.57	17.81	165,591	-0.11(-0.62%)
Jan 28, 2002	17.95	17.95	17.75	17.93	337,325	+0.07(+0.40%)
Jan 25, 2002	17.99	18.15	17.67	17.85	211,596	-0.05(-0.27%)
Jan 24, 2002	17.87	18.10	17.59	17.90	252,461	+0.15(+0.85%)
Jan 23, 2002	17.87	18.03	17.58	17.75	290,192	-0.10(-0.54%)
Jan 22, 2002	18.19	18.83	17.85	17.85	190,286	-0.14(-0.80%)
Jan 21, 2002	18.59	18.74	17.95	17.99	293,702	+0.00(+0.00%)
Jan 18, 2002	18.59	18.74	17.95	17.99	291,195	-0.56(-3.01%)
Jan 17, 2002	18.39	18.74	18.30	18.55	88,875	+0.20(+1.09%)
Jan 16, 2002	17.66	18.90	17.64	18.35	417,050	+0.65(+3.65%)
Jan 15, 2002	18.15	18.15	17.39	17.70	241,054	-0.37(-2.03%)
Jan 14, 2002	18.47	18.51	17.85	18.07	178,001	-0.56(-3.00%)
Jan 11, 2002	19.27	19.28	18.61	18.63	225,259	-0.60(-3.11%)
Jan 10, 2002	18.98	19.30	18.89	19.23	101,661	+0.02(+0.08%)

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.