Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.30	14.49	14.10	14.25	38,500	-0.05(-0.35%)
Sep 27, 2002	14.49	14.49	14.27	14.30	380,000	-0.24(-1.65%)
Sep 26, 2002	14.46	14.55	14.45	14.54	40,400	+0.09(+0.62%)
Sep 25, 2002	14.70	14.76	14.41	14.45	29,600	-0.17(-1.16%)
Sep 24, 2002	14.47	14.82	14.39	14.62	34,300	+0.05(+0.34%)
Sep 23, 2002	14.43	14.60	14.40	14.57	27,700	+0.19(+1.32%)
Sep 20, 2002	14.55	14.55	14.21	14.38	52,700	-0.07(-0.48%)
Sep 19, 2002	14.29	14.60	14.29	14.45	32,200	+0.06(+0.42%)
Sep 18, 2002	14.74	14.79	14.15	14.39	340,000	-0.25(-1.71%)
Sep 17, 2002	14.80	14.87	14.50	14.64	21,700	-0.13(-0.88%)
Sep 16, 2002	14.65	14.77	14.55	14.77	10,600	+0.02(+0.14%)
Sep 13, 2002	14.55	14.77	14.50	14.75	25,300	+0.20(+1.37%)
Sep 12, 2002	14.75	14.75	14.51	14.55	15,100	-0.25(-1.69%)
Sep 11, 2002	14.75	14.87	14.70	14.80	8,800	+0.00(+0.00%)
Sep 10, 2002	14.85	14.85	14.62	14.80	30,800	-0.01(-0.07%)
Sep 09, 2002	14.90	14.90	14.65	14.81	19,800	-0.09(-0.60%)
Sep 06, 2002	14.78	14.91	14.75	14.90	20,400	+0.10(+0.68%)
Sep 05, 2002	14.85	14.89	14.60	14.80	34,900	+0.05(+0.34%)
Sep 04, 2002	14.50	14.75	14.40	14.75	19,900	+0.30(+2.08%)
Sep 03, 2002	14.85	14.90	14.38	14.45	25,700	-0.30(-2.03%)
Aug 30, 2002	14.95	14.96	14.46	14.75	37,000	-0.10(-0.67%)
Aug 29, 2002	14.55	14.94	14.52	14.85	35,400	+0.36(+2.48%)
Aug 28, 2002	14.59	14.77	14.49	14.49	41,800	-0.21(-1.43%)
Aug 27, 2002	14.87	14.90	14.70	14.70	22,400	-0.10(-0.68%)
Aug 26, 2002	14.68	14.89	14.62	14.80	150,000	+0.12(+0.82%)
Aug 23, 2002	14.88	14.88	14.67	14.68	24,500	-0.11(-0.74%)
Aug 22, 2002	14.72	14.87	14.67	14.79	23,300	+0.01(+0.07%)
Aug 21, 2002	14.81	14.87	14.60	14.78	25,300	+0.01(+0.07%)
Aug 20, 2002	14.70	14.77	14.68	14.77	30,000	+0.03(+0.20%)
Aug 16, 2002	14.30	14.74	14.21	14.74	24,200	+0.50(+3.51%)
Aug 15, 2002	14.40	14.45	14.15	14.24	18,500	-0.19(-1.32%)
Aug 14, 2002	14.05	14.43	13.90	14.43	28,400	+0.32(+2.27%)
Aug 13, 2002	14.40	14.53	14.10	14.11	20,400	-0.26(-1.81%)
Aug 12, 2002	14.85	14.85	14.30	14.37	25,900	+0.03(+0.21%)
Aug 07, 2002	14.20	14.35	13.95	14.34	250,000	+0.14(+0.99%)
Aug 06, 2002	13.82	14.20	13.81	14.20	37,000	+0.35(+2.53%)
Aug 05, 2002	13.77	13.99	13.76	13.85	38,800	+0.08(+0.58%)
Aug 02, 2002	14.18	14.30	13.73	13.77	42,200	-0.41(-2.89%)
Aug 01, 2002	14.00	14.18	13.60	14.18	35,200	+0.18(+1.29%)
Jul 31, 2002	14.34	14.34	13.75	14.00	57,600	-0.24(-1.69%)
Jul 30, 2002	14.89	14.89	13.80	14.24	133,000	-0.76(-5.07%)
Jul 29, 2002	14.65	15.12	14.65	15.00	78,000	+0.25(+1.69%)
Jul 26, 2002	13.98	14.80	13.50	14.75	60,200	+0.85(+6.12%)
Jul 25, 2002	12.90	13.90	12.90	13.90	46,500	+0.95(+7.34%)
Jul 24, 2002	12.55	12.95	12.34	12.95	105,900	+0.09(+0.70%)
Jul 23, 2002	13.21	13.41	12.65	12.86	129,900	-0.45(-3.38%)
Jul 22, 2002	13.17	13.55	13.11	13.31	92,900	-0.36(-2.63%)
Jul 19, 2002	14.50	14.50	13.61	13.67	115,400	-1.18(-7.95%)
Jul 17, 2002	14.95	14.95	14.55	14.85	51,700	-0.06(-0.40%)
Jul 12, 2002	14.85	15.00	14.70	14.91	38,100	+0.02(+0.13%)
Jul 11, 2002	15.40	15.51	14.56	14.89	116,100	-0.71(-4.55%)
Jul 10, 2002	15.87	15.90	15.26	15.60	71,000	-0.36(-2.26%)
Jul 09, 2002	16.03	16.15	15.95	15.96	29,600	-0.08(-0.50%)
Jul 08, 2002	16.10	16.20	16.02	16.04	30,600	-0.06(-0.37%)
Jul 05, 2002	15.95	16.19	15.91	16.10	24,200	+0.04(+0.25%)
Jul 04, 2002	16.30	16.30	15.60	16.06	82,600	+0.00(+0.00%)
Jul 03, 2002	16.30	16.30	15.60	16.06	82,600	+0.36(+2.29%)
Jul 02, 2002	16.02	16.10	15.45	15.70	94,400	-0.42(-2.61%)
Jul 01, 2002	16.25	16.25	16.02	16.12	72,200	-0.45(-2.72%)
Jun 28, 2002	15.98	16.70	15.52	16.57	263,200	+0.67(+4.21%)
Jun 27, 2002	15.50	15.98	15.30	15.90	72,000	+0.40(+2.58%)
Jun 26, 2002	15.40	15.55	15.15	15.50	60,600	+0.10(+0.65%)
Jun 25, 2002	15.59	15.78	15.09	15.40	61,900	+0.60(+4.05%)
Jun 21, 2002	14.90	15.10	14.80	14.80	53,500	-0.03(-0.20%)
Jun 20, 2002	14.34	14.99	14.33	14.83	46,900	+0.34(+2.35%)
Jun 19, 2002	15.25	15.32	13.83	14.49	121,200	-0.57(-3.78%)
Jun 18, 2002	15.50	15.67	14.89	15.06	58,100	-0.36(-2.33%)
Jun 17, 2002	14.95	15.82	14.91	15.42	103,400	+0.49(+3.28%)
Jun 14, 2002	14.75	14.93	14.51	14.93	39,200	-0.01(-0.07%)
Jun 12, 2002	14.65	15.10	14.62	14.94	75,500	+0.24(+1.63%)
Jun 11, 2002	14.74	14.74	14.47	14.70	63,400	-0.04(-0.27%)
Jun 10, 2002	14.60	14.83	14.50	14.74	67,000	+0.20(+1.38%)
Jun 07, 2002	14.40	14.57	14.40	14.54	28,400	+0.03(+0.21%)
Jun 06, 2002	14.55	14.68	14.46	14.51	40,500	+0.06(+0.42%)
Jun 05, 2002	14.40	14.49	14.32	14.45	30,000	+0.09(+0.63%)
May 31, 2002	14.28	14.50	14.04	14.36	58,200	-0.04(-0.28%)
May 28, 2002	14.30	14.40	14.25	14.40	34,600	+0.14(+0.98%)
May 27, 2002	14.33	14.40	14.24	14.26	28,500	+0.00(+0.00%)
May 24, 2002	14.33	14.40	14.24	14.26	28,500	-0.08(-0.56%)
May 23, 2002	14.05	14.48	14.05	14.34	46,600	+0.34(+2.43%)
May 22, 2002	14.15	14.15	13.98	14.00	31,200	-0.19(-1.34%)
May 21, 2002	14.16	14.30	14.10	14.19	32,600	-0.03(-0.21%)
May 20, 2002	14.07	14.25	14.07	14.22	41,000	+0.11(+0.78%)
May 17, 2002	14.17	14.24	13.85	14.11	48,300	-0.06(-0.42%)
May 16, 2002	14.21	14.21	13.96	14.17	37,800	-0.04(-0.28%)
May 15, 2002	14.22	14.25	14.05	14.21	19,000	-0.01(-0.07%)
May 14, 2002	14.00	14.23	14.00	14.22	48,500	+0.22(+1.57%)
May 13, 2002	13.90	14.00	13.70	14.00	17,800	+0.19(+1.38%)
May 10, 2002	14.01	14.14	13.71	13.81	48,600	-0.25(-1.78%)
May 09, 2002	14.10	14.20	14.05	14.06	65,000	+0.02(+0.14%)
May 08, 2002	13.90	14.04	13.77	14.04	26,700	+0.19(+1.37%)
May 07, 2002	13.80	13.86	13.60	13.85	42,600	+0.11(+0.80%)
May 06, 2002	13.90	13.90	13.64	13.74	32,400	-0.16(-1.15%)
May 03, 2002	13.80	13.90	13.75	13.90	43,400	+0.10(+0.72%)
May 02, 2002	13.90	13.95	13.76	13.80	66,300	-0.10(-0.72%)
May 01, 2002	14.00	14.04	13.75	13.90	47,700	-0.08(-0.57%)
Apr 30, 2002	13.76	13.98	13.69	13.98	139,600	+0.19(+1.38%)
Apr 29, 2002	13.73	13.85	13.71	13.79	29,700	-0.06(-0.43%)
Apr 26, 2002	13.88	13.90	13.78	13.85	24,300	-0.10(-0.72%)
Apr 25, 2002	13.97	13.98	13.85	13.95	28,700	+0.05(+0.36%)
Apr 24, 2002	13.95	14.05	13.85	13.90	15,700	-0.02(-0.14%)
Apr 23, 2002	13.90	14.00	13.77	13.92	46,900	-0.03(-0.22%)
Apr 22, 2002	13.98	13.98	13.76	13.95	35,200	+0.05(+0.36%)
Apr 19, 2002	13.85	13.99	13.84	13.90	18,800	-0.05(-0.36%)
Apr 18, 2002	14.01	14.01	13.80	13.95	38,100	+0.00(+0.00%)
Apr 17, 2002	14.10	14.10	13.91	13.95	41,200	-0.23(-1.62%)
Apr 16, 2002	14.10	14.20	13.97	14.18	38,300	+0.09(+0.64%)
Apr 15, 2002	14.05	14.15	14.00	14.09	29,400	+0.09(+0.64%)
Apr 12, 2002	14.02	14.18	13.96	14.00	48,000	-0.01(-0.07%)
Apr 11, 2002	14.10	14.10	13.95	14.01	54,100	-0.14(-0.99%)
Apr 10, 2002	13.72	14.20	13.72	14.15	87,500	+0.45(+3.28%)
Apr 09, 2002	13.69	13.73	13.55	13.70	50,800	+0.01(+0.07%)
Apr 08, 2002	13.55	13.69	13.55	13.69	16,900	+0.14(+1.03%)
Apr 05, 2002	13.80	13.82	13.50	13.55	74,300	-0.25(-1.81%)
Apr 04, 2002	13.76	13.80	13.66	13.80	88,800	+0.04(+0.29%)
Apr 03, 2002	13.80	13.84	13.66	13.76	42,000	-0.08(-0.58%)
Apr 02, 2002	13.68	13.84	13.65	13.84	44,400	+0.16(+1.17%)
Apr 01, 2002	13.66	13.79	13.60	13.68	450,000	-0.07(-0.51%)
Mar 29, 2002	13.65	13.75	13.60	13.75	50,800	+0.00(+0.00%)
Mar 28, 2002	13.65	13.75	13.60	13.75	50,800	+0.10(+0.73%)
Mar 27, 2002	13.59	13.75	13.55	13.65	36,700	-0.05(-0.36%)
Mar 26, 2002	13.64	13.74	13.56	13.70	600,000	+0.05(+0.37%)
Mar 25, 2002	13.49	13.65	13.48	13.65	970,000	+0.20(+1.49%)
Mar 22, 2002	13.38	13.45	13.34	13.45	750,000	+0.10(+0.75%)
Mar 21, 2002	13.38	13.40	13.28	13.35	45,700	-0.05(-0.37%)
Mar 20, 2002	13.30	13.46	13.30	13.40	29,300	+0.07(+0.53%)
Mar 19, 2002	13.20	13.45	13.20	13.33	44,900	+0.18(+1.37%)
Mar 18, 2002	13.22	13.50	13.15	13.15	46,500	-0.02(-0.15%)
Mar 15, 2002	12.85	13.18	12.85	13.17	38,200	+0.19(+1.46%)
Mar 14, 2002	12.90	13.17	12.90	12.98	49,100	+0.02(+0.15%)
Mar 13, 2002	12.91	12.97	12.76	12.96	34,400	-0.04(-0.31%)
Mar 12, 2002	12.88	13.07	12.75	13.00	97,100	+0.14(+1.09%)
Mar 11, 2002	12.90	12.93	12.80	12.86	31,200	+0.03(+0.23%)
Mar 08, 2002	12.80	12.98	12.80	12.83	21,800	+0.03(+0.23%)
Mar 07, 2002	13.05	13.08	12.80	12.80	60,800	-0.25(-1.92%)
Mar 06, 2002	12.95	13.05	12.86	13.05	86,200	+0.21(+1.64%)
Mar 05, 2002	12.78	12.90	12.74	12.84	32,100	+0.04(+0.31%)
Mar 04, 2002	12.84	12.84	12.62	12.80	92,900	-0.05(-0.39%)
Mar 01, 2002	12.60	12.85	12.55	12.85	130,600	+0.34(+2.72%)
Feb 28, 2002	12.30	12.55	12.23	12.51	133,200	+0.20(+1.62%)
Feb 27, 2002	12.33	12.50	12.29	12.31	88,100	-0.13(-1.05%)
Feb 26, 2002	12.33	12.58	12.33	12.44	61,300	+0.11(+0.89%)
Feb 25, 2002	12.04	12.58	12.04	12.33	206,200	+0.38(+3.18%)
Feb 22, 2002	11.35	11.97	11.32	11.95	92,300	+0.60(+5.29%)
Feb 21, 2002	11.50	11.59	11.35	11.35	63,900	-0.22(-1.90%)
Feb 20, 2002	11.41	11.57	11.20	11.57	121,600	+0.07(+0.61%)
Feb 19, 2002	11.25	11.70	11.25	11.50	265,300	-0.49(-4.09%)
Feb 18, 2002	11.65	12.00	11.30	11.99	250,500	+0.00(+0.00%)
Feb 15, 2002	11.65	12.00	11.30	11.99	250,500	-0.26(-2.12%)
Feb 14, 2002	12.55	12.59	12.23	12.25	207,400	-0.60(-4.67%)
Feb 13, 2002	11.60	12.88	11.06	12.85	668,500	+0.75(+6.20%)
Feb 12, 2002	12.10	12.35	10.50	12.10	749,500	-1.50(-11.03%)
Feb 11, 2002	14.05	14.08	13.45	13.60	221,100	-0.66(-4.63%)
Feb 08, 2002	14.16	14.30	14.12	14.26	29,700	+0.19(+1.35%)
Feb 07, 2002	14.20	14.29	14.07	14.07	29,100	-0.08(-0.57%)
Feb 06, 2002	14.07	14.17	14.02	14.15	38,900	+0.10(+0.71%)
Feb 05, 2002	14.07	14.19	14.00	14.05	32,700	+0.03(+0.21%)
Feb 04, 2002	14.24	14.47	14.00	14.02	53,200	-0.31(-2.16%)
Feb 01, 2002	14.41	14.50	14.30	14.33	41,000	-0.17(-1.17%)
Jan 31, 2002	14.53	14.58	14.40	14.50	22,200	-0.09(-0.62%)
Jan 30, 2002	14.55	14.60	14.42	14.59	39,600	-0.03(-0.21%)
Jan 29, 2002	14.54	14.65	14.30	14.62	42,600	+0.08(+0.55%)
Jan 28, 2002	14.53	14.65	14.50	14.54	41,600	+0.01(+0.07%)
Jan 25, 2002	14.58	14.60	14.51	14.53	21,100	+0.02(+0.14%)
Jan 24, 2002	14.55	14.59	14.47	14.51	26,500	+0.01(+0.07%)
Jan 23, 2002	14.54	14.54	14.45	14.50	70,000	-0.03(-0.21%)
Jan 22, 2002	14.55	14.59	14.31	14.53	42,900	+0.02(+0.14%)
Jan 21, 2002	14.51	14.58	14.50	14.51	13,600	+0.00(+0.00%)
Jan 18, 2002	14.51	14.58	14.50	14.51	13,600	-0.04(-0.27%)
Jan 17, 2002	14.55	14.65	14.51	14.55	16,400	+0.05(+0.34%)
Jan 16, 2002	14.57	14.66	14.50	14.50	45,100	-0.05(-0.34%)
Jan 15, 2002	14.51	14.63	14.47	14.55	29,300	-0.05(-0.34%)
Jan 14, 2002	14.63	14.68	14.57	14.60	44,700	+0.03(+0.21%)
Jan 11, 2002	14.60	14.60	14.51	14.57	25,200	-0.03(-0.21%)
Jan 10, 2002	14.45	14.60	14.45	14.60	22,600	+0.02(+0.14%)

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.