Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.03	16.39	15.82	16.19	5,921,284	+0.70(+4.53%)
Jul 30, 2002	15.59	15.72	15.23	15.49	4,420,648	-0.25(-1.62%)
Jul 29, 2002	15.01	15.82	14.92	15.74	3,970,747	+1.01(+6.83%)
Jul 26, 2002	14.82	15.38	14.47	14.74	3,806,459	-0.15(-1.00%)
Jul 25, 2002	14.23	15.29	14.23	14.88	6,233,930	+0.71(+5.04%)
Jul 24, 2002	13.30	14.26	13.21	14.17	5,967,465	+0.62(+4.54%)
Jul 23, 2002	13.74	14.13	13.53	13.55	4,418,235	-0.17(-1.27%)
Jul 22, 2002	13.83	14.32	13.42	13.73	4,760,488	-0.24(-1.69%)
Jul 19, 2002	14.29	14.61	13.82	13.96	4,645,599	-1.23(-8.10%)
Jul 17, 2002	15.29	15.54	14.92	15.19	4,089,337	-0.06(-0.41%)
Jul 12, 2002	15.34	15.57	14.99	15.26	2,450,963	-0.17(-1.13%)
Jul 11, 2002	15.35	15.67	15.16	15.43	3,726,166	+0.01(+0.08%)
Jul 10, 2002	15.75	15.83	15.41	15.42	3,171,191	-0.29(-1.82%)
Jul 09, 2002	15.99	16.21	15.60	15.70	2,193,509	-0.39(-2.43%)
Jul 08, 2002	16.38	16.38	16.10	16.10	2,300,996	-0.29(-1.74%)
Jul 05, 2002	15.82	16.41	15.72	16.38	1,273,754	+0.35(+2.17%)
Jul 04, 2002	16.15	16.40	15.85	16.03	2,406,713	+0.00(+0.00%)
Jul 03, 2002	16.15	16.40	15.85	16.03	2,406,713	-0.14(-0.85%)
Jul 02, 2002	16.44	16.72	16.12	16.17	2,783,722	-0.44(-2.66%)
Jul 01, 2002	16.80	17.02	16.39	16.61	3,216,245	-0.30(-1.80%)
Jun 28, 2002	16.54	17.33	16.50	16.92	5,111,108	+0.47(+2.87%)
Jun 27, 2002	16.59	16.59	16.10	16.44	1,818,269	-0.03(-0.19%)
Jun 26, 2002	16.10	16.66	16.01	16.48	2,927,414	+0.06(+0.38%)
Jun 25, 2002	16.81	16.97	16.28	16.41	2,221,829	-0.49(-2.90%)
Jun 21, 2002	16.78	17.37	16.78	16.90	4,028,996	-0.28(-1.63%)
Jun 20, 2002	17.04	17.48	17.04	17.18	2,858,384	+0.04(+0.25%)
Jun 19, 2002	16.82	17.31	16.79	17.14	3,543,534	+0.22(+1.32%)
Jun 18, 2002	16.69	17.00	16.69	16.92	2,245,643	+0.08(+0.48%)
Jun 17, 2002	16.38	16.90	16.36	16.84	2,203,324	+0.50(+3.08%)
Jun 14, 2002	16.31	16.52	16.03	16.33	2,343,154	-0.24(-1.46%)
Jun 12, 2002	17.01	17.15	16.51	16.57	3,798,253	-0.45(-2.66%)
Jun 11, 2002	17.09	17.31	16.95	17.03	2,833,926	-0.06(-0.36%)
Jun 10, 2002	17.06	17.25	16.80	17.09	2,907,461	+0.17(+0.99%)
Jun 07, 2002	16.65	17.04	16.65	16.92	2,229,070	+0.06(+0.33%)
Jun 06, 2002	17.38	17.39	16.79	16.87	2,062,690	-0.44(-2.55%)
Jun 05, 2002	17.05	17.38	16.87	17.31	2,318,696	+0.00(+0.00%)
May 31, 2002	17.11	17.44	17.09	17.31	2,094,550	+0.29(+1.72%)
May 28, 2002	17.30	17.43	16.98	17.02	1,581,412	-0.19(-1.08%)
May 27, 2002	17.34	17.46	17.18	17.20	1,892,127	+0.00(+0.00%)
May 24, 2002	17.34	17.46	17.18	17.20	1,892,127	-0.17(-0.97%)
May 23, 2002	17.15	17.40	17.06	17.37	1,897,597	+0.07(+0.40%)
May 22, 2002	17.28	17.43	17.11	17.30	1,662,188	+0.17(+1.02%)
May 21, 2002	17.24	17.39	17.09	17.13	2,482,984	+0.04(+0.25%)
May 20, 2002	17.20	17.31	17.02	17.08	2,000,257	-0.25(-1.47%)
May 17, 2002	17.34	17.46	17.10	17.34	2,461,100	+0.01(+0.07%)
May 16, 2002	17.48	17.49	17.21	17.33	2,424,735	+0.01(+0.04%)
May 15, 2002	17.45	17.61	17.25	17.32	3,228,796	-0.02(-0.14%)
May 14, 2002	17.61	17.62	17.15	17.35	4,200,364	-0.27(-1.52%)
May 13, 2002	17.65	17.65	17.46	17.61	2,528,843	+0.01(+0.04%)
May 10, 2002	17.58	17.82	17.56	17.61	4,435,291	-0.01(-0.04%)
May 09, 2002	17.48	17.62	17.40	17.61	4,077,430	+0.12(+0.71%)
May 08, 2002	17.25	17.56	17.25	17.49	3,776,691	+0.25(+1.44%)
May 07, 2002	17.62	17.74	17.18	17.24	4,080,487	-0.44(-2.50%)
May 06, 2002	17.85	18.02	17.65	17.68	2,519,188	-0.19(-1.04%)
May 03, 2002	18.05	18.08	17.46	17.87	3,172,800	-0.10(-0.55%)
May 02, 2002	18.17	18.30	17.84	17.97	3,265,323	-0.20(-1.09%)
May 01, 2002	18.02	18.23	17.59	18.17	2,736,576	+0.14(+0.76%)
Apr 30, 2002	17.59	18.08	17.59	18.03	3,295,573	+0.32(+1.79%)
Apr 29, 2002	17.71	17.95	17.58	17.71	3,513,444	+0.05(+0.28%)
Apr 26, 2002	18.06	18.07	17.66	17.66	3,632,356	-0.40(-2.20%)
Apr 25, 2002	18.02	18.17	17.87	18.06	2,730,783	+0.02(+0.10%)
Apr 24, 2002	18.61	18.61	18.03	18.04	2,228,104	-0.32(-1.73%)
Apr 23, 2002	18.27	18.51	18.18	18.36	4,043,317	+0.21(+1.16%)
Apr 22, 2002	17.96	18.27	17.90	18.15	2,002,188	+0.25(+1.39%)
Apr 19, 2002	17.87	18.05	17.81	17.90	2,928,058	+0.10(+0.56%)
Apr 18, 2002	17.87	18.05	17.78	17.80	2,913,415	-0.11(-0.62%)
Apr 17, 2002	18.17	18.17	17.90	17.91	2,048,208	-0.24(-1.30%)
Apr 16, 2002	18.08	18.25	18.02	18.15	2,515,005	+0.07(+0.38%)
Apr 15, 2002	18.40	18.40	17.99	18.08	1,579,803	-0.23(-1.26%)
Apr 12, 2002	18.22	18.31	17.95	18.31	1,554,379	+0.19(+1.03%)
Apr 11, 2002	18.33	18.58	18.02	18.12	3,498,480	-0.34(-1.82%)
Apr 10, 2002	18.04	18.55	17.90	18.46	2,864,016	+0.38(+2.10%)
Apr 09, 2002	18.02	18.17	17.87	18.08	852,816	+0.15(+0.83%)
Apr 08, 2002	17.62	17.96	17.51	17.93	2,377,910	+0.22(+1.23%)
Apr 05, 2002	17.93	17.99	17.46	17.71	2,167,442	-0.13(-0.73%)
Apr 04, 2002	17.71	17.95	17.53	17.84	2,401,725	+0.12(+0.70%)
Apr 03, 2002	18.07	18.08	17.56	17.72	3,908,475	-0.54(-2.96%)
Apr 02, 2002	18.12	18.33	18.06	18.26	3,511,513	-0.06(-0.34%)
Apr 01, 2002	18.24	18.41	18.05	18.32	2,441,148	-0.21(-1.14%)
Mar 29, 2002	18.27	18.59	18.26	18.53	3,270,472	+0.00(+0.00%)
Mar 28, 2002	18.27	18.59	18.26	18.53	3,270,311	+0.17(+0.95%)
Mar 27, 2002	18.63	18.63	18.27	18.36	2,516,292	-0.20(-1.07%)
Mar 26, 2002	18.21	18.59	18.20	18.56	2,892,014	+0.50(+2.79%)
Mar 25, 2002	18.39	18.41	18.02	18.05	1,606,996	-0.34(-1.82%)
Mar 22, 2002	18.12	18.55	18.12	18.39	1,465,396	+0.12(+0.65%)
Mar 21, 2002	18.12	18.43	18.05	18.27	1,399,102	+0.01(+0.03%)
Mar 20, 2002	18.52	18.52	18.21	18.27	1,783,030	-0.22(-1.18%)
Mar 19, 2002	18.24	18.49	18.21	18.48	2,917,116	+0.30(+1.64%)
Mar 18, 2002	18.08	18.20	17.76	18.18	1,753,906	-0.06(-0.31%)
Mar 15, 2002	18.36	18.36	18.08	18.24	3,513,444	-0.06(-0.31%)
Mar 14, 2002	18.14	18.48	18.13	18.30	2,288,284	+0.16(+0.86%)
Mar 13, 2002	18.48	18.48	18.02	18.14	3,569,279	-0.34(-1.82%)
Mar 12, 2002	18.21	18.53	18.08	18.48	2,792,412	-0.16(-0.87%)
Mar 11, 2002	18.65	18.66	18.41	18.64	2,783,401	-0.01(-0.07%)
Mar 08, 2002	18.34	18.66	18.34	18.65	4,673,275	+0.32(+1.73%)
Mar 07, 2002	18.52	18.53	18.22	18.33	2,614,446	-0.17(-0.91%)
Mar 06, 2002	18.36	18.61	18.27	18.50	2,551,209	-0.10(-0.53%)
Mar 05, 2002	18.36	18.64	18.29	18.60	2,760,873	+0.20(+1.08%)
Mar 04, 2002	18.18	18.54	18.18	18.40	3,420,761	+0.02(+0.13%)
Mar 01, 2002	18.44	18.48	18.02	18.38	2,898,933	+0.00(+0.00%)
Feb 28, 2002	18.21	18.77	18.21	18.38	3,534,523	-0.02(-0.10%)
Feb 27, 2002	18.74	18.80	18.27	18.40	2,371,313	-0.34(-1.82%)
Feb 26, 2002	18.58	18.86	18.52	18.74	3,299,757	+0.11(+0.57%)
Feb 25, 2002	18.18	18.71	18.18	18.63	2,920,173	+0.40(+2.18%)
Feb 22, 2002	17.77	18.40	17.73	18.23	2,677,684	+0.27(+1.49%)
Feb 21, 2002	18.41	18.61	17.94	17.97	2,194,796	-0.44(-2.40%)
Feb 20, 2002	18.27	18.63	17.97	18.41	3,640,884	+0.30(+1.65%)
Feb 19, 2002	18.24	18.27	17.90	18.11	2,163,580	-0.13(-0.72%)
Feb 18, 2002	18.02	18.35	17.97	18.24	2,102,434	+0.00(+0.00%)
Feb 15, 2002	18.02	18.35	17.97	18.24	2,102,434	+0.02(+0.14%)
Feb 14, 2002	18.02	18.33	17.91	18.22	2,938,678	+0.21(+1.17%)
Feb 13, 2002	17.70	18.01	17.56	18.00	1,737,815	+0.31(+1.76%)
Feb 12, 2002	17.62	17.74	17.37	17.69	3,479,170	-0.14(-0.80%)
Feb 11, 2002	17.30	17.84	17.26	17.84	5,016,654	+0.48(+2.76%)
Feb 08, 2002	17.28	17.40	16.94	17.36	5,670,588	-0.53(-2.99%)
Feb 07, 2002	17.79	18.12	17.69	17.89	2,854,201	-0.04(-0.21%)
Feb 06, 2002	17.77	18.02	17.48	17.93	3,373,936	+0.02(+0.10%)
Feb 05, 2002	17.84	18.12	17.74	17.91	3,231,693	+0.09(+0.49%)
Feb 04, 2002	18.02	18.13	17.71	17.82	3,033,292	-0.29(-1.58%)
Feb 01, 2002	18.18	18.36	17.65	18.11	4,000,032	-0.30(-1.62%)
Jan 31, 2002	18.04	18.46	18.02	18.41	4,956,314	+0.22(+1.23%)
Jan 30, 2002	17.53	18.38	17.53	18.18	4,087,728	+0.66(+3.76%)
Jan 29, 2002	17.62	17.90	17.43	17.53	2,825,076	-0.19(-1.05%)
Jan 28, 2002	17.57	17.73	17.41	17.71	2,995,318	+0.00(+0.00%)
Jan 25, 2002	17.12	17.71	16.96	17.71	4,500,459	+0.57(+3.30%)
Jan 24, 2002	16.78	17.15	16.78	17.15	3,384,556	+0.20(+1.17%)
Jan 23, 2002	16.73	17.15	16.54	16.95	4,570,132	+0.19(+1.15%)
Jan 22, 2002	16.56	16.87	16.48	16.75	2,276,377	+0.19(+1.16%)
Jan 21, 2002	16.71	16.75	16.32	16.56	2,539,141	+0.00(+0.00%)
Jan 18, 2002	16.71	16.75	16.32	16.56	2,539,141	-0.16(-0.93%)
Jan 17, 2002	16.47	16.78	16.23	16.72	3,227,509	+0.59(+3.66%)
Jan 14, 2002	16.16	16.20	15.94	16.13	1,946,192	-0.06(-0.38%)
Jan 11, 2002	16.13	16.19	15.95	16.19	2,125,284	-0.06(-0.38%)
Jan 10, 2002	16.10	16.38	16.08	16.25	3,940,335	-0.04(-0.27%)

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.