Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	25.35	26.08	25.22	25.56	308,418	+0.05(+0.19%)
Aug 29, 2002	25.37	25.65	25.17	25.51	3,046,560	-0.14(-0.54%)
Aug 28, 2002	25.91	26.04	25.31	25.65	2,710,384	-0.23(-0.88%)
Aug 27, 2002	25.78	25.93	25.24	25.87	2,668,686	+0.45(+1.75%)
Aug 26, 2002	25.57	25.82	25.18	25.43	2,047,900	+0.00(+0.00%)
Aug 23, 2002	25.92	26.10	25.36	25.43	2,100,702	-0.49(-1.91%)
Aug 22, 2002	25.74	25.94	25.44	25.92	86,357	+0.39(+1.52%)
Aug 21, 2002	25.64	25.74	25.18	25.53	2,507,074	+0.10(+0.38%)
Aug 20, 2002	25.14	25.73	25.05	25.44	3,293,172	+0.32(+1.26%)
Aug 16, 2002	25.60	25.61	25.01	25.12	4,540,294	-0.52(-2.02%)
Aug 15, 2002	26.26	26.26	25.29	25.64	3,172,025	-0.57(-2.17%)
Aug 14, 2002	25.21	26.24	24.93	26.21	3,488,339	+1.04(+4.12%)
Aug 13, 2002	24.91	25.84	24.91	25.17	2,571,349	-0.31(-1.21%)
Aug 12, 2002	25.53	25.70	25.05	25.48	1,800,302	-0.32(-1.26%)
Aug 07, 2002	24.89	25.91	24.89	25.80	4,072,115	+1.07(+4.33%)
Aug 06, 2002	25.74	25.94	24.54	24.73	6,515,408	-0.83(-3.27%)
Aug 05, 2002	26.14	26.21	25.52	25.57	2,765,406	-0.86(-3.25%)
Aug 02, 2002	26.57	26.75	26.18	26.43	3,391,619	-0.15(-0.55%)
Aug 01, 2002	27.07	27.56	26.35	26.57	4,088,276	-0.08(-0.30%)
Jul 31, 2002	26.38	26.75	26.17	26.65	4,243,102	+0.49(+1.89%)
Jul 30, 2002	26.18	26.64	25.85	26.16	4,449,866	-0.16(-0.62%)
Jul 29, 2002	25.90	26.33	25.68	26.32	6,417,948	+0.90(+3.54%)
Jul 26, 2002	25.61	25.70	25.07	25.42	4,178,334	-0.32(-1.23%)
Jul 25, 2002	26.34	26.94	25.33	25.74	7,152,478	-0.41(-1.55%)
Jul 24, 2002	24.32	26.14	24.24	26.14	8,583,665	+1.09(+4.34%)
Jul 23, 2002	25.13	25.22	24.37	25.06	10,508,938	+1.55(+6.59%)
Jul 22, 2002	22.70	24.16	22.62	23.51	7,487,298	+1.00(+4.43%)
Jul 19, 2002	23.26	23.50	22.49	22.51	5,028,953	-1.86(-7.62%)
Jul 17, 2002	25.05	25.25	23.84	24.37	3,254,188	-0.96(-3.81%)
Jul 12, 2002	25.13	25.94	24.84	25.33	3,490,930	-0.06(-0.26%)
Jul 11, 2002	25.53	25.95	24.72	25.40	4,330,446	-0.43(-1.66%)
Jul 10, 2002	26.38	26.50	25.45	25.83	3,258,506	-0.71(-2.69%)
Jul 09, 2002	26.98	27.28	26.49	26.54	2,578,751	-0.44(-1.62%)
Jul 08, 2002	27.44	27.86	26.59	26.98	3,813,783	-0.25(-0.92%)
Jul 05, 2002	26.14	27.32	26.02	27.23	1,926,013	+0.73(+2.75%)
Jul 04, 2002	26.87	27.15	25.74	26.50	3,461,939	+0.00(+0.00%)
Jul 03, 2002	26.87	27.15	25.74	26.50	3,461,939	-0.71(-2.62%)
Jul 02, 2002	27.48	27.62	26.94	27.21	3,265,538	-0.49(-1.78%)
Jul 01, 2002	27.47	27.94	27.44	27.71	2,390,862	+0.25(+0.91%)
Jun 28, 2002	28.05	28.56	27.36	27.45	4,842,545	-0.67(-2.39%)
Jun 27, 2002	27.36	28.13	27.09	28.13	3,910,380	+0.88(+3.24%)
Jun 26, 2002	27.35	27.36	26.79	27.24	4,660,208	-0.11(-0.39%)
Jun 25, 2002	27.88	28.13	27.30	27.35	4,440,120	-1.10(-3.87%)
Jun 21, 2002	28.45	28.81	28.25	28.45	4,503,654	-0.29(-1.02%)
Jun 20, 2002	28.86	29.10	28.57	28.74	2,410,231	-0.09(-0.31%)
Jun 19, 2002	28.57	29.02	28.41	28.83	2,820,304	+0.26(+0.91%)
Jun 18, 2002	28.73	28.78	28.29	28.57	3,039,652	+0.02(+0.06%)
Jun 17, 2002	28.17	28.73	27.99	28.56	3,566,431	+0.44(+1.56%)
Jun 14, 2002	28.58	28.74	27.88	28.12	4,130,467	-0.97(-3.34%)
Jun 12, 2002	29.04	29.30	28.82	29.09	3,087,272	+0.33(+1.16%)
Jun 11, 2002	28.94	29.06	28.69	28.76	2,930,101	+0.06(+0.20%)
Jun 10, 2002	28.41	28.85	28.33	28.70	2,794,397	-0.08(-0.28%)
Jun 07, 2002	28.29	28.86	28.29	28.78	3,268,622	-0.22(-0.75%)
Jun 06, 2002	29.42	29.59	28.90	29.00	2,378,402	-0.35(-1.19%)
Jun 05, 2002	28.69	29.42	28.57	29.35	2,879,644	+0.52(+1.80%)
May 31, 2002	28.60	29.16	28.46	28.83	2,939,231	+0.36(+1.25%)
May 28, 2002	28.69	28.92	28.42	28.48	3,001,408	-0.32(-1.10%)
May 27, 2002	29.10	29.17	28.69	28.79	2,670,289	+0.00(+0.00%)
May 24, 2002	29.10	29.17	28.69	28.79	2,670,289	-0.26(-0.89%)
May 23, 2002	29.02	29.23	28.68	29.05	9,227,890	-0.17(-0.58%)
May 22, 2002	29.10	29.27	28.98	29.22	2,364,338	+0.12(+0.42%)
May 21, 2002	29.34	29.55	28.99	29.10	2,475,862	-0.35(-1.18%)
May 20, 2002	29.39	29.76	29.26	29.45	1,932,798	-0.15(-0.49%)
May 17, 2002	29.67	29.87	29.26	29.59	3,541,264	-0.38(-1.27%)
May 16, 2002	29.89	30.14	29.63	29.98	2,585,043	+0.10(+0.33%)
May 15, 2002	29.99	30.23	29.73	29.88	3,496,482	-0.19(-0.62%)
May 14, 2002	29.99	30.23	29.66	30.06	4,228,668	+0.02(+0.08%)
May 13, 2002	29.83	30.18	29.69	30.04	2,669,919	+0.36(+1.20%)
May 10, 2002	29.46	29.83	29.42	29.68	2,577,517	+0.36(+1.24%)
May 09, 2002	29.22	29.81	29.22	29.32	2,562,590	-0.16(-0.55%)
May 08, 2002	29.79	29.87	29.21	29.48	3,742,970	-0.31(-1.03%)
May 07, 2002	29.38	29.90	29.34	29.79	3,320,436	+0.20(+0.68%)
May 06, 2002	29.67	29.89	29.29	29.59	2,724,818	-0.18(-0.60%)
May 03, 2002	29.73	30.02	29.18	29.76	4,374,118	+0.18(+0.60%)
May 02, 2002	29.14	29.97	29.12	29.59	4,301,578	+0.45(+1.53%)
May 01, 2002	28.97	29.18	28.65	29.14	2,629,208	+0.38(+1.32%)
Apr 30, 2002	28.61	28.90	28.41	28.76	3,461,692	+0.31(+1.08%)
Apr 29, 2002	28.69	28.87	28.35	28.45	3,137,852	-0.29(-1.02%)
Apr 26, 2002	28.92	29.24	28.65	28.74	4,480,461	+0.02(+0.08%)
Apr 25, 2002	28.61	28.86	28.06	28.72	21,712,682	+0.02(+0.08%)
Apr 24, 2002	29.10	29.18	28.52	28.69	5,828,375	-0.75(-2.53%)
Apr 23, 2002	28.86	29.63	28.60	29.44	7,736,870	+1.19(+4.22%)
Apr 22, 2002	27.84	28.45	27.82	28.25	3,811,809	+0.47(+1.69%)
Apr 19, 2002	27.75	28.01	27.40	27.78	4,623,814	+0.04(+0.15%)
Apr 18, 2002	28.07	28.27	27.56	27.74	4,110,482	-0.51(-1.81%)
Apr 17, 2002	28.49	28.69	28.14	28.25	2,559,382	-0.43(-1.50%)
Apr 16, 2002	28.53	28.74	28.28	28.68	3,071,357	+0.23(+0.80%)
Apr 15, 2002	29.02	29.04	28.41	28.45	2,613,540	-0.64(-2.20%)
Apr 12, 2002	28.82	29.14	28.49	29.09	2,864,223	+0.41(+1.44%)
Apr 11, 2002	29.10	29.25	28.66	28.68	4,335,504	-0.58(-1.97%)
Apr 10, 2002	28.31	29.25	28.26	29.25	6,453,478	+0.94(+3.32%)
Apr 09, 2002	28.33	28.41	27.93	28.31	3,170,545	+0.16(+0.58%)
Apr 08, 2002	27.20	28.21	27.20	28.15	3,473,042	+0.47(+1.70%)
Apr 05, 2002	27.52	27.88	27.39	27.68	1,591,441	+0.04(+0.15%)
Apr 04, 2002	27.14	27.67	26.97	27.64	2,937,380	+0.62(+2.28%)
Apr 03, 2002	27.41	27.42	26.77	27.02	3,981,439	-0.32(-1.19%)
Apr 02, 2002	27.30	27.36	27.16	27.35	2,494,244	+0.05(+0.18%)
Apr 01, 2002	27.41	27.44	27.15	27.30	2,679,295	-0.27(-0.97%)
Mar 29, 2002	27.68	27.68	27.36	27.57	2,748,875	+0.00(+0.00%)
Mar 28, 2002	27.68	27.68	27.36	27.57	2,744,803	+0.09(+0.32%)
Mar 27, 2002	27.48	27.80	27.44	27.48	2,589,854	-0.27(-0.96%)
Mar 26, 2002	27.35	27.75	27.32	27.75	2,158,808	+0.39(+1.42%)
Mar 25, 2002	27.72	27.88	27.28	27.36	2,782,060	-0.60(-2.15%)
Mar 22, 2002	27.97	28.19	27.76	27.96	2,396,167	+0.24(+0.85%)
Mar 21, 2002	28.01	28.03	27.62	27.72	2,107,610	-0.28(-1.01%)
Mar 20, 2002	28.14	28.35	27.84	28.01	2,368,533	-0.14(-0.49%)
Mar 19, 2002	27.76	28.27	27.73	28.14	3,406,053	+0.48(+1.73%)
Mar 18, 2002	27.68	27.80	27.48	27.67	2,783,294	+0.16(+0.59%)
Mar 15, 2002	27.24	27.56	27.02	27.50	3,386,685	+0.55(+2.05%)
Mar 14, 2002	26.95	26.98	26.77	26.95	1,220,228	+0.07(+0.27%)
Mar 13, 2002	27.17	27.20	26.68	26.88	1,527,166	-0.21(-0.78%)
Mar 12, 2002	26.63	27.11	26.41	27.09	2,160,905	+0.45(+1.67%)
Mar 11, 2002	26.51	26.67	26.37	26.64	1,972,523	-0.04(-0.15%)
Mar 08, 2002	26.87	27.07	26.40	26.68	2,322,146	-0.28(-1.02%)
Mar 07, 2002	27.20	27.20	26.75	26.96	2,239,367	-0.36(-1.31%)
Mar 06, 2002	27.07	27.50	27.03	27.32	25,216,320	+0.36(+1.35%)
Mar 05, 2002	27.32	27.32	26.67	26.95	4,221,513	-0.25(-0.92%)
Mar 04, 2002	27.60	27.78	26.96	27.20	3,833,892	-0.51(-1.84%)
Mar 01, 2002	27.90	28.21	27.70	27.71	3,345,603	+0.00(+0.00%)
Feb 28, 2002	27.68	27.97	27.36	27.71	5,340,950	+0.36(+1.30%)
Feb 27, 2002	27.37	27.56	27.11	27.36	22,329,520	+0.00(+0.00%)
Feb 26, 2002	27.64	27.68	27.24	27.36	3,910,873	-0.32(-1.17%)
Feb 25, 2002	27.80	27.87	27.50	27.68	4,006,483	-0.11(-0.41%)
Feb 22, 2002	27.07	28.25	26.83	27.80	4,544,489	+0.72(+2.66%)
Feb 21, 2002	27.27	27.56	27.02	27.07	2,946,386	-0.03(-0.12%)
Feb 20, 2002	26.73	27.40	26.63	27.11	103,369,640	+0.46(+1.73%)
Feb 19, 2002	26.38	26.79	26.34	26.64	2,849,419	-0.29(-1.08%)
Feb 18, 2002	26.93	27.15	26.76	26.94	3,045,944	+0.00(+0.00%)
Feb 15, 2002	26.93	27.15	26.76	26.94	3,045,944	+0.11(+0.39%)
Feb 14, 2002	26.47	26.94	26.47	26.83	1,724,801	+0.19(+0.70%)
Feb 13, 2002	26.43	26.87	26.31	26.64	1,854,954	+0.27(+1.01%)
Feb 12, 2002	26.26	26.50	26.18	26.38	3,644,523	+0.03(+0.12%)
Feb 11, 2002	26.06	26.48	25.97	26.34	2,365,942	+0.17(+0.65%)
Feb 08, 2002	26.55	26.55	25.81	26.17	2,569,005	-0.42(-1.58%)
Feb 07, 2002	26.51	26.67	26.19	26.60	1,406,019	-0.05(-0.18%)
Feb 06, 2002	26.75	26.91	26.14	26.64	2,472,901	-0.19(-0.72%)
Feb 05, 2002	26.63	27.11	26.43	26.84	2,398,264	-0.15(-0.57%)
Feb 04, 2002	26.95	27.36	26.30	26.99	2,722,967	-0.12(-0.45%)
Feb 01, 2002	26.99	27.41	26.83	27.11	2,692,372	+0.12(+0.45%)
Jan 31, 2002	26.26	27.07	26.21	26.99	3,811,932	+0.55(+2.08%)
Jan 30, 2002	25.82	26.63	25.79	26.44	3,930,242	+0.57(+2.19%)
Jan 29, 2002	26.48	26.48	25.82	25.87	5,794,942	-0.61(-2.30%)
Jan 28, 2002	26.10	26.65	26.04	26.48	3,076,909	+0.32(+1.21%)
Jan 25, 2002	25.74	26.43	25.60	26.17	2,972,910	+0.54(+2.09%)
Jan 24, 2002	25.90	25.98	25.53	25.63	2,716,676	-0.13(-0.50%)
Jan 23, 2002	25.86	26.05	25.66	25.76	3,753,210	-0.02(-0.06%)
Jan 22, 2002	25.90	25.90	25.36	25.78	3,360,531	-0.34(-1.30%)
Jan 21, 2002	25.82	26.25	25.81	26.12	2,048,024	+0.00(+0.00%)
Jan 18, 2002	25.82	26.25	25.81	26.12	2,048,024	+0.02(+0.06%)
Jan 17, 2002	25.98	26.32	25.87	26.10	2,202,973	+0.16(+0.62%)
Jan 16, 2002	26.34	26.51	4.053	25.94	3,429,740	-0.50(-1.90%)
Jan 15, 2002	26.32	26.65	26.14	26.44	2,744,433	+0.39(+1.49%)
Jan 14, 2002	25.78	26.33	25.78	26.05	3,649,704	+0.03(+0.12%)
Jan 11, 2002	26.02	26.43	26.02	26.02	2,455,507	-0.10(-0.37%)
Jan 10, 2002	26.34	27.15	26.00	26.12	4,253,218	-0.96(-3.53%)

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.