Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.92	19.21	18.88	19.18	1,230,852	+0.38(+2.02%)
Nov 27, 2002	18.07	18.80	18.00	18.80	2,040,191	+0.81(+4.51%)
Nov 26, 2002	18.02	18.09	17.74	17.99	2,702,757	-0.04(-0.23%)
Nov 25, 2002	17.86	18.26	17.69	18.03	1,868,869	+0.11(+0.62%)
Nov 22, 2002	18.38	18.63	17.86	17.92	4,295,057	-0.47(-2.56%)
Nov 21, 2002	16.95	18.40	16.90	18.39	10,544,124	-0.15(-0.79%)
Nov 20, 2002	18.45	18.61	18.12	18.53	1,122,209	+0.15(+0.79%)
Nov 19, 2002	18.32	18.63	18.03	18.39	1,761,793	+0.07(+0.40%)
Nov 18, 2002	18.84	18.87	18.31	18.31	1,442,654	-0.43(-2.29%)
Nov 15, 2002	18.57	18.88	18.49	18.74	1,180,187	+0.05(+0.29%)
Nov 14, 2002	18.32	18.72	18.24	18.69	962,379	+0.58(+3.19%)
Nov 13, 2002	18.26	18.60	17.90	18.11	2,249,643	-0.20(-1.07%)
Nov 12, 2002	17.66	18.44	17.58	18.31	2,171,033	+0.65(+3.71%)
Nov 11, 2002	18.09	18.15	17.55	17.65	1,105,495	-0.45(-2.50%)
Nov 08, 2002	18.49	18.82	17.95	18.10	1,391,467	-0.35(-1.91%)
Nov 07, 2002	19.05	19.06	18.41	18.46	1,093,221	-0.76(-3.95%)
Nov 06, 2002	18.76	19.23	18.60	19.21	1,406,353	+0.52(+2.79%)
Nov 05, 2002	18.64	18.93	18.51	18.69	1,819,249	+0.05(+0.27%)
Nov 04, 2002	18.92	19.15	18.57	18.64	2,662,800	-0.10(-0.53%)
Nov 01, 2002	17.98	18.83	17.90	18.74	2,377,612	+0.74(+4.08%)
Oct 31, 2002	17.90	18.16	17.73	18.01	1,185,672	+0.13(+0.71%)
Oct 30, 2002	17.77	17.95	17.48	17.88	2,224,049	+0.11(+0.65%)
Oct 29, 2002	18.32	18.40	17.45	17.77	3,310,218	-0.61(-3.31%)
Oct 28, 2002	18.90	18.90	18.23	18.38	1,968,894	-0.39(-2.08%)
Oct 25, 2002	18.38	18.84	18.09	18.77	2,526,473	+0.15(+0.82%)
Oct 24, 2002	19.20	19.36	18.51	18.61	2,686,043	-0.61(-3.15%)
Oct 23, 2002	19.16	19.62	18.76	19.22	1,519,174	-0.11(-0.59%)
Oct 22, 2002	19.82	19.97	19.27	19.33	3,099,461	-0.88(-4.37%)
Oct 21, 2002	19.05	20.24	18.67	20.22	4,010,914	+1.18(+6.17%)
Oct 18, 2002	19.21	19.34	18.72	19.04	3,144,903	-0.46(-2.34%)
Oct 17, 2002	18.76	19.79	18.76	19.50	3,319,881	+1.26(+6.88%)
Oct 16, 2002	19.32	19.45	18.20	18.24	3,268,955	-1.08(-5.57%)
Oct 15, 2002	18.01	19.32	18.01	19.32	2,926,311	+1.31(+7.29%)
Oct 14, 2002	18.28	18.29	17.90	18.00	2,336,087	-0.49(-2.65%)
Oct 11, 2002	17.82	18.74	17.73	18.49	3,570,335	+0.92(+5.23%)
Oct 10, 2002	16.01	17.58	15.97	17.58	3,988,976	+1.72(+10.84%)
Oct 09, 2002	16.62	16.69	15.85	15.86	3,138,113	-1.03(-6.10%)
Oct 08, 2002	16.58	17.06	16.00	16.89	3,347,303	+0.51(+3.09%)
Oct 07, 2002	16.68	16.93	16.31	16.38	2,795,208	-0.36(-2.15%)
Oct 04, 2002	17.33	17.49	16.37	16.74	2,657,054	-0.50(-2.91%)
Oct 03, 2002	17.29	17.64	17.15	17.24	3,893,130	+0.05(+0.29%)
Oct 02, 2002	17.75	18.18	17.15	17.19	3,809,559	-0.98(-5.39%)
Oct 01, 2002	17.33	18.20	17.23	18.17	3,856,045	+1.06(+6.17%)
Sep 30, 2002	17.31	17.31	16.85	17.12	3,631,185	-0.52(-2.97%)
Sep 27, 2002	18.11	18.40	17.51	17.64	4,423,810	-0.55(-3.01%)
Sep 26, 2002	18.28	18.38	18.02	18.19	3,934,916	+0.10(+0.53%)
Sep 25, 2002	18.18	18.44	17.98	18.09	3,364,279	-0.03(-0.17%)
Sep 24, 2002	18.49	18.65	18.01	18.12	3,466,915	-0.91(-4.77%)
Sep 23, 2002	19.16	19.22	18.72	19.03	2,246,509	-0.20(-1.02%)
Sep 20, 2002	19.08	19.32	19.06	19.23	3,048,012	+0.31(+1.66%)
Sep 19, 2002	19.05	19.39	18.90	18.91	1,586,032	-0.43(-2.24%)
Sep 18, 2002	19.22	19.45	18.97	19.34	2,082,760	-0.08(-0.41%)
Sep 17, 2002	19.80	19.89	19.32	19.42	2,373,955	-0.26(-1.32%)
Sep 16, 2002	19.54	19.74	19.37	19.69	1,190,895	-0.02(-0.12%)
Sep 13, 2002	19.68	19.71	19.28	19.71	2,224,571	-0.17(-0.87%)
Sep 12, 2002	20.22	20.26	19.80	19.88	2,901,501	-0.68(-3.31%)
Sep 11, 2002	20.71	20.77	20.50	20.56	1,309,723	-0.02(-0.09%)
Sep 10, 2002	20.83	20.93	20.31	20.58	208,928	-0.24(-1.16%)
Sep 09, 2002	20.39	20.91	20.38	20.82	2,278,370	+0.15(+0.72%)
Sep 06, 2002	20.75	21.06	20.62	20.67	3,859,179	+0.15(+0.73%)
Sep 05, 2002	20.87	20.97	20.50	20.52	2,746,894	-0.82(-3.82%)
Sep 04, 2002	21.06	21.34	20.96	21.34	1,672,476	+0.28(+1.31%)
Sep 03, 2002	21.45	21.51	20.84	21.06	2,130,292	-0.48(-2.24%)
Aug 30, 2002	21.46	21.91	21.35	21.55	1,904,648	+0.20(+0.91%)
Aug 29, 2002	21.17	21.68	20.94	21.35	1,408,181	+0.09(+0.43%)
Aug 28, 2002	21.71	21.71	21.12	21.26	1,474,516	-0.47(-2.17%)
Aug 27, 2002	21.92	22.16	21.65	21.73	130,580	-0.09(-0.42%)
Aug 26, 2002	21.73	21.87	21.33	21.82	1,825,255	+0.18(+0.81%)
Aug 23, 2002	22.21	22.21	21.63	21.65	2,332,169	-0.56(-2.53%)
Aug 22, 2002	21.88	22.35	21.82	22.21	4,126,347	+0.28(+1.26%)
Aug 21, 2002	21.96	22.07	21.55	21.93	2,338,437	+0.07(+0.32%)
Aug 20, 2002	22.21	22.21	21.73	21.86	2,073,620	+0.04(+0.18%)
Aug 16, 2002	21.94	22.07	21.43	21.83	1,887,934	-0.11(-0.51%)
Aug 15, 2002	21.96	22.15	21.50	21.94	1,891,329	+0.01(+0.05%)
Aug 14, 2002	21.73	21.94	20.70	21.93	4,185,108	+0.20(+0.93%)
Aug 13, 2002	21.83	22.27	21.65	21.72	2,245,203	-0.31(-1.42%)
Aug 12, 2002	21.75	22.19	21.50	22.04	1,527,532	-0.10(-0.45%)
Aug 07, 2002	21.86	22.18	21.18	22.14	2,575,833	+0.55(+2.55%)
Aug 06, 2002	21.06	21.95	21.02	21.58	3,090,059	+0.86(+4.14%)
Aug 05, 2002	20.96	21.29	20.60	20.73	339,509	+0.07(+0.32%)
Aug 02, 2002	21.96	21.96	20.40	20.66	2,613,440	-1.22(-5.58%)
Aug 01, 2002	21.98	22.36	21.50	21.88	2,317,022	-0.10(-0.44%)
Jul 31, 2002	21.52	21.98	21.17	21.98	3,687,074	+0.46(+2.12%)
Jul 30, 2002	22.63	22.66	21.42	21.52	3,003,093	-1.25(-5.48%)
Jul 29, 2002	21.50	22.78	21.50	22.77	3,089,015	+1.33(+6.20%)
Jul 26, 2002	21.60	21.70	21.06	21.44	3,653,907	-0.16(-0.76%)
Jul 25, 2002	20.34	21.73	20.12	21.61	7,274,124	+1.27(+6.25%)
Jul 24, 2002	18.61	20.45	18.52	20.34	2,888,443	+1.54(+8.21%)
Jul 23, 2002	18.81	19.41	18.57	18.79	3,599,585	-0.07(-0.39%)
Jul 22, 2002	19.76	19.83	18.67	18.87	4,553,346	-0.91(-4.61%)
Jul 19, 2002	20.94	20.95	19.75	19.78	4,854,987	-1.78(-8.24%)
Jul 17, 2002	21.82	22.02	21.38	21.55	2,502,185	-0.67(-3.02%)
Jul 12, 2002	22.44	22.71	22.15	22.22	3,591,228	-0.18(-0.82%)
Jul 11, 2002	22.97	23.26	22.41	22.41	4,214,359	-0.60(-2.61%)
Jul 10, 2002	23.32	23.74	22.94	23.01	3,972,784	-0.21(-0.92%)
Jul 09, 2002	23.91	24.07	23.22	23.22	3,324,582	-0.69(-2.87%)
Jul 08, 2002	23.68	24.01	23.63	23.91	2,140,216	+0.23(+0.95%)
Jul 05, 2002	22.94	23.73	22.87	23.68	1,027,408	+0.74(+3.22%)
Jul 04, 2002	23.26	23.54	22.41	22.94	2,729,396	+0.00(+0.00%)
Jul 03, 2002	23.26	23.54	22.41	22.94	2,728,873	-0.39(-1.66%)
Jul 02, 2002	23.28	23.36	23.09	23.33	3,359,055	-0.05(-0.20%)
Jul 01, 2002	23.70	23.70	23.01	23.38	3,367,935	-0.33(-1.37%)
Jun 28, 2002	22.64	23.70	22.64	23.70	4,071,503	+1.06(+4.67%)
Jun 27, 2002	22.86	23.08	22.60	22.64	2,696,228	-0.16(-0.69%)
Jun 26, 2002	22.71	22.97	22.47	22.80	2,593,070	-0.16(-0.72%)
Jun 25, 2002	22.97	23.20	22.94	22.97	2,520,467	+0.23(+0.99%)
Jun 21, 2002	22.93	22.95	22.63	22.74	2,911,947	-0.19(-0.84%)
Jun 20, 2002	22.69	23.01	22.69	22.93	3,221,423	+0.23(+0.99%)
Jun 19, 2002	22.51	22.81	22.30	22.71	3,071,256	+0.25(+1.11%)
Jun 18, 2002	22.51	22.59	22.23	22.46	731,251	-0.06(-0.25%)
Jun 17, 2002	21.89	22.51	21.89	22.51	1,645,577	+0.71(+3.27%)
Jun 14, 2002	21.87	21.90	21.31	21.80	1,682,661	-0.28(-1.28%)
Jun 12, 2002	21.58	22.09	21.46	22.09	1,960,015	+0.53(+2.47%)
Jun 11, 2002	22.15	22.28	21.54	21.55	1,675,871	-0.37(-1.68%)
Jun 10, 2002	21.52	21.99	21.49	21.92	1,068,671	+0.44(+2.05%)
Jun 07, 2002	21.26	21.61	21.16	21.48	1,081,729	+0.22(+1.04%)
Jun 06, 2002	21.58	21.71	21.25	21.26	1,243,388	-0.39(-1.79%)
Jun 05, 2002	21.16	21.65	21.14	21.65	1,434,036	-0.25(-1.14%)
May 31, 2002	21.50	21.99	21.43	21.89	1,640,876	-0.06(-0.28%)
May 28, 2002	22.25	22.29	21.90	21.96	908,057	-0.25(-1.10%)
May 27, 2002	22.34	22.57	22.11	22.20	914,586	+0.00(+0.00%)
May 24, 2002	22.34	22.57	22.11	22.20	26,116	-0.13(-0.60%)
May 23, 2002	22.06	22.43	21.91	22.33	2,078,582	+0.28(+1.27%)
May 22, 2002	21.79	22.07	21.79	22.06	1,354,382	+0.11(+0.52%)
May 21, 2002	22.11	22.29	21.91	21.94	1,427,246	-0.05(-0.24%)
May 20, 2002	22.09	22.11	21.79	21.99	1,576,108	-0.08(-0.36%)
May 17, 2002	22.05	22.16	21.87	22.07	1,166,607	+0.03(+0.14%)
May 16, 2002	22.10	22.29	21.96	22.04	1,624,945	-0.15(-0.67%)
May 15, 2002	22.21	22.59	22.06	22.19	3,399,013	+0.33(+1.51%)
May 14, 2002	21.56	21.89	21.52	21.86	1,477,911	+0.50(+2.33%)
May 13, 2002	21.24	21.42	21.01	21.37	1,147,803	+0.13(+0.63%)
May 10, 2002	21.32	21.38	21.17	21.23	1,248,089	-0.08(-0.36%)
May 09, 2002	21.23	21.55	21.23	21.31	1,354,121	+0.01(+0.05%)
May 08, 2002	21.25	21.50	21.16	21.30	2,265,051	+0.18(+0.83%)
May 07, 2002	20.79	21.31	20.76	21.12	1,863,124	+0.44(+2.11%)
May 06, 2002	20.62	20.84	20.58	20.68	2,557,290	+0.06(+0.28%)
May 03, 2002	20.56	20.66	20.33	20.63	1,050,129	+0.12(+0.60%)
May 02, 2002	20.03	20.59	20.01	20.50	1,801,229	+0.51(+2.55%)
May 01, 2002	19.99	20.18	19.59	20.00	2,738,536	-0.03(-0.17%)
Apr 30, 2002	19.66	20.16	19.64	20.03	1,611,887	+0.41(+2.07%)
Apr 29, 2002	19.95	20.01	19.60	19.62	1,485,746	-0.33(-1.65%)
Apr 26, 2002	19.91	20.16	19.90	19.95	1,283,346	+0.10(+0.52%)
Apr 25, 2002	19.99	19.99	19.60	19.85	1,713,217	-0.19(-0.94%)
Apr 24, 2002	20.05	20.35	19.95	20.04	2,301,875	+0.03(+0.17%)
Apr 23, 2002	20.20	20.27	19.95	20.00	1,803,318	-0.20(-0.99%)
Apr 22, 2002	20.58	20.58	20.16	20.20	1,461,458	-0.28(-1.38%)
Apr 19, 2002	20.56	20.74	20.40	20.49	1,671,431	+0.18(+0.91%)
Apr 18, 2002	21.02	21.06	20.06	20.30	3,757,849	-0.72(-3.42%)
Apr 17, 2002	21.12	21.23	21.02	21.02	1,895,769	-0.16(-0.78%)
Apr 16, 2002	20.68	21.21	20.66	21.19	1,760,226	+0.58(+2.82%)
Apr 15, 2002	20.85	20.87	20.60	20.60	1,056,919	-0.21(-0.99%)
Apr 12, 2002	20.87	20.96	20.68	20.81	1,196,379	+0.03(+0.15%)
Apr 11, 2002	21.03	21.17	20.78	20.78	1,404,002	-0.25(-1.18%)
Apr 10, 2002	20.74	21.11	20.65	21.03	1,683,706	+0.29(+1.40%)
Apr 09, 2002	20.63	20.78	20.47	20.74	1,432,991	+0.10(+0.48%)
Apr 08, 2002	20.39	20.69	20.23	20.64	2,092,423	+0.10(+0.47%)
Apr 05, 2002	20.35	20.77	20.34	20.54	1,184,366	+0.34(+1.69%)
Apr 04, 2002	20.18	20.24	19.85	20.20	1,921,363	-0.43(-2.10%)
Apr 03, 2002	21.00	21.14	20.60	20.63	2,798,865	-0.21(-1.01%)
Apr 02, 2002	20.87	20.91	20.63	20.85	996,068	-0.02(-0.11%)
Apr 01, 2002	21.03	21.03	20.49	20.87	1,021,140	-0.16(-0.75%)
Mar 29, 2002	21.21	21.33	21.03	21.03	1,727,059	+0.00(+0.00%)
Mar 28, 2002	21.21	21.33	21.03	21.03	1,725,231	-0.15(-0.71%)
Mar 27, 2002	20.73	21.33	20.73	21.17	1,752,653	+0.53(+2.58%)
Mar 26, 2002	20.26	20.85	20.26	20.64	1,415,493	+0.47(+2.33%)
Mar 25, 2002	20.52	20.58	20.14	20.17	1,862,602	-0.45(-2.17%)
Mar 22, 2002	20.95	20.99	20.58	20.62	1,687,101	-0.33(-1.59%)
Mar 21, 2002	21.60	21.61	20.83	20.95	3,296,116	-0.69(-3.20%)
Mar 20, 2002	21.33	21.96	21.33	21.65	4,425,899	+0.29(+1.36%)
Mar 19, 2002	21.30	21.44	21.21	21.35	1,548,947	+0.15(+0.70%)
Mar 18, 2002	21.07	21.37	21.07	21.21	1,729,148	+0.04(+0.20%)
Mar 15, 2002	21.00	21.21	20.92	21.16	1,771,717	+0.23(+1.10%)
Mar 14, 2002	20.54	21.10	20.54	20.93	1,982,736	+0.33(+1.62%)
Mar 13, 2002	20.87	20.88	20.59	20.60	1,878,271	-0.28(-1.32%)
Mar 12, 2002	20.74	20.95	20.58	20.88	1,536,933	+0.12(+0.59%)
Mar 11, 2002	20.75	20.88	20.65	20.75	1,802,273	-0.07(-0.31%)
Mar 08, 2002	20.96	20.98	20.75	20.82	3,638,498	+0.14(+0.69%)
Mar 07, 2002	20.50	20.74	20.21	20.68	1,639,570	+0.27(+1.31%)
Mar 06, 2002	19.97	20.50	19.97	20.41	1,438,476	+0.34(+1.70%)
Mar 05, 2002	20.50	20.58	20.04	20.07	1,870,698	-0.72(-3.46%)
Mar 04, 2002	20.29	20.87	20.26	20.79	2,858,671	+0.65(+3.21%)
Mar 01, 2002	19.75	20.40	19.67	20.14	2,577,400	+0.48(+2.43%)
Feb 28, 2002	19.60	20.29	19.60	19.66	2,404,772	+0.06(+0.29%)
Feb 27, 2002	19.64	20.01	19.53	19.60	1,991,093	+0.06(+0.31%)
Feb 26, 2002	19.45	19.73	19.28	19.54	1,767,539	+0.11(+0.57%)
Feb 25, 2002	19.32	19.46	19.16	19.43	1,532,494	+0.13(+0.69%)
Feb 22, 2002	18.93	19.45	18.91	19.30	1,862,602	+0.31(+1.63%)
Feb 21, 2002	18.82	19.53	18.82	18.99	2,436,373	+0.23(+1.20%)
Feb 20, 2002	18.70	18.86	18.48	18.76	1,601,701	+0.54(+2.94%)
Feb 19, 2002	18.74	18.86	18.23	18.23	1,311,812	-0.56(-2.96%)
Feb 18, 2002	18.49	19.15	18.49	18.78	2,274,975	+0.00(+0.00%)
Feb 15, 2002	18.49	19.15	18.49	18.78	2,270,274	+0.28(+1.53%)
Feb 14, 2002	18.60	18.78	18.40	18.50	1,558,871	-0.23(-1.21%)
Feb 13, 2002	18.69	18.95	18.57	18.72	1,397,212	+0.09(+0.49%)
Feb 12, 2002	18.81	18.84	18.46	18.63	1,916,401	-0.09(-0.47%)
Feb 11, 2002	18.17	18.84	18.17	18.72	2,620,753	+0.78(+4.35%)
Feb 08, 2002	17.86	18.09	17.69	17.94	1,747,952	+0.12(+0.69%)
Feb 07, 2002	17.89	18.00	17.50	17.82	1,750,563	-0.07(-0.39%)
Feb 06, 2002	17.78	18.03	17.58	17.89	2,863,110	+0.13(+0.73%)
Feb 05, 2002	18.15	18.30	17.73	17.76	1,801,490	-0.31(-1.72%)
Feb 04, 2002	18.38	18.45	18.02	18.07	1,277,600	-0.36(-1.93%)
Feb 01, 2002	18.51	18.77	18.39	18.42	1,903,082	-0.18(-0.99%)
Jan 31, 2002	18.12	18.61	18.00	18.61	1,648,972	+0.49(+2.71%)
Jan 30, 2002	17.82	18.15	17.71	18.12	2,200,022	+0.30(+1.68%)
Jan 29, 2002	18.03	18.23	17.72	17.82	1,721,836	-0.36(-2.00%)
Jan 28, 2002	18.32	18.40	18.11	18.18	1,444,744	-0.24(-1.29%)
Jan 25, 2002	17.88	18.46	17.79	18.42	2,226,138	+0.50(+2.78%)
Jan 24, 2002	17.80	18.09	17.74	17.92	2,631,721	+0.12(+0.69%)
Jan 23, 2002	17.28	17.81	17.27	17.80	1,818,988	+0.49(+2.81%)
Jan 22, 2002	17.23	17.54	17.20	17.31	2,197,933	+0.04(+0.22%)
Jan 21, 2002	17.23	17.36	17.15	17.27	3,532,989	+0.00(+0.00%)
Jan 18, 2002	17.23	17.36	17.15	17.27	3,532,467	-0.17(-0.97%)
Jan 17, 2002	16.75	17.51	16.32	17.44	8,830,906	-0.40(-2.23%)
Jan 16, 2002	18.19	18.38	17.81	17.84	3,251,457	-0.68(-3.68%)
Jan 15, 2002	18.70	18.88	18.38	18.52	2,224,571	-0.02(-0.08%)
Jan 14, 2002	19.26	19.28	18.48	18.54	2,393,804	-0.69(-3.59%)
Jan 11, 2002	19.52	19.52	19.11	19.23	2,249,904	-0.32(-1.65%)
Jan 10, 2002	20.13	20.13	19.35	19.55	2,120,368	-0.26(-1.30%)

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.