Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	23.82	23.97	23.44	23.79	358,017	-0.10(-0.43%)
Sep 27, 2002	24.51	24.51	23.85	23.90	303,567	-0.74(-3.00%)
Sep 26, 2002	24.13	24.75	24.04	24.64	200,989	+0.58(+2.40%)
Sep 25, 2002	24.12	24.30	23.95	24.06	370,666	+0.01(+0.05%)
Sep 24, 2002	23.95	24.23	23.69	24.05	338,427	-0.06(-0.24%)
Sep 23, 2002	24.28	24.39	23.82	24.10	219,808	-0.29(-1.17%)
Sep 20, 2002	24.02	24.41	23.82	24.39	710,174	+0.40(+1.65%)
Sep 19, 2002	24.71	24.71	23.66	23.99	380,538	-0.88(-3.52%)
Sep 18, 2002	24.60	25.15	24.41	24.87	236,930	+0.23(+0.95%)
Sep 17, 2002	24.93	24.99	24.64	24.64	221,351	-0.16(-0.63%)
Sep 16, 2002	24.86	25.18	24.76	24.79	437,457	-0.08(-0.31%)
Sep 13, 2002	24.10	24.89	24.02	24.87	523,684	+0.75(+3.12%)
Sep 12, 2002	23.86	24.28	23.68	24.12	447,946	+0.19(+0.79%)
Sep 11, 2002	24.31	24.39	23.86	23.93	238,318	-0.35(-1.44%)
Sep 10, 2002	24.34	24.36	23.73	24.28	256,366	-0.10(-0.40%)
Sep 09, 2002	23.95	24.51	23.70	24.38	375,756	+0.32(+1.35%)
Sep 06, 2002	24.08	24.60	23.90	24.05	399,665	+0.13(+0.54%)
Sep 05, 2002	23.73	24.03	23.56	23.92	518,902	+0.03(+0.11%)
Sep 04, 2002	23.21	24.05	23.21	23.90	643,537	+0.62(+2.67%)
Sep 03, 2002	23.50	23.59	23.26	23.27	551,912	-0.29(-1.24%)
Aug 30, 2002	24.31	24.60	23.57	23.57	351,230	-0.76(-3.12%)
Aug 29, 2002	23.95	24.41	23.70	24.32	661,430	+0.41(+1.71%)
Aug 28, 2002	23.58	24.08	23.57	23.92	676,084	+0.18(+0.74%)
Aug 27, 2002	23.52	23.82	23.08	23.74	226,595	+0.23(+0.99%)
Aug 26, 2002	23.01	23.51	22.92	23.51	249,424	+0.16(+0.69%)
Aug 23, 2002	23.57	23.92	23.31	23.34	256,520	-0.28(-1.18%)
Aug 22, 2002	23.89	24.08	23.35	23.62	281,663	-0.17(-0.71%)
Aug 21, 2002	23.08	23.79	22.75	23.79	267,626	+0.65(+2.80%)
Aug 20, 2002	23.27	23.33	22.85	23.14	437,765	-0.21(-0.89%)
Aug 16, 2002	22.66	23.66	22.33	23.35	576,283	+0.70(+3.09%)
Aug 15, 2002	23.57	23.69	22.20	22.65	613,304	-0.91(-3.88%)
Aug 14, 2002	23.01	23.67	22.72	23.57	321,460	+0.56(+2.42%)
Aug 13, 2002	23.44	23.66	22.94	23.01	288,141	-0.45(-1.91%)
Aug 12, 2002	23.31	23.66	23.21	23.46	231,840	+0.73(+3.22%)
Aug 07, 2002	22.20	22.88	22.20	22.72	504,248	+0.38(+1.71%)
Aug 06, 2002	23.82	23.86	22.18	22.34	1,122,180	+0.96(+4.49%)
Aug 05, 2002	21.43	21.70	21.17	21.38	299,402	+0.08(+0.40%)
Aug 02, 2002	21.78	21.85	21.09	21.30	276,727	-0.29(-1.35%)
Aug 01, 2002	21.78	22.12	21.40	21.59	188,803	-0.13(-0.60%)
Jul 31, 2002	22.13	22.63	21.65	21.72	324,391	-0.57(-2.56%)
Jul 30, 2002	22.04	22.58	21.39	22.29	370,049	+0.15(+0.67%)
Jul 29, 2002	21.34	22.31	21.34	22.14	281,663	+0.81(+3.80%)
Jul 26, 2002	21.38	21.58	20.65	21.33	315,598	-0.05(-0.24%)
Jul 25, 2002	20.71	21.54	20.07	21.38	440,851	+0.54(+2.58%)
Jul 24, 2002	18.96	20.84	18.61	20.84	378,841	+1.69(+8.80%)
Jul 23, 2002	19.45	19.64	19.10	19.16	513,657	-0.06(-0.34%)
Jul 22, 2002	19.51	19.93	18.90	19.22	614,846	-0.36(-1.82%)
Jul 19, 2002	19.92	19.97	19.48	19.58	611,299	-0.94(-4.58%)
Jul 17, 2002	19.97	20.88	19.97	20.52	393,804	+0.16(+0.80%)
Jul 12, 2002	20.91	20.97	20.36	20.36	287,524	-0.70(-3.32%)
Jul 11, 2002	20.97	21.26	20.43	21.06	382,389	+0.08(+0.40%)
Jul 10, 2002	20.88	21.33	20.85	20.97	459,823	-0.16(-0.77%)
Jul 09, 2002	21.39	21.39	21.13	21.13	472,318	-0.26(-1.21%)
Jul 08, 2002	21.66	21.66	21.39	21.39	351,693	-0.27(-1.23%)
Jul 05, 2002	21.30	21.78	21.23	21.66	284,285	+0.72(+3.44%)
Jul 04, 2002	21.56	21.65	20.76	20.94	801,645	+0.00(+0.00%)
Jul 03, 2002	21.56	21.65	20.76	20.94	798,560	-0.65(-3.03%)
Jul 02, 2002	21.66	21.78	21.41	21.59	490,828	-0.23(-1.04%)
Jul 01, 2002	22.07	22.33	21.74	21.82	466,456	-0.30(-1.38%)
Jun 28, 2002	21.98	22.37	21.94	22.13	768,789	+0.07(+0.32%)
Jun 27, 2002	22.40	22.40	21.74	22.05	520,907	-0.40(-1.79%)
Jun 26, 2002	21.72	22.53	21.72	22.46	664,670	+0.58(+2.64%)
Jun 25, 2002	21.98	22.24	21.52	21.88	666,058	-0.19(-0.88%)
Jun 21, 2002	21.72	22.20	21.72	22.07	1,028,858	+0.10(+0.44%)
Jun 20, 2002	22.30	22.50	21.89	21.98	854,245	-0.39(-1.74%)
Jun 19, 2002	22.43	22.52	22.30	22.37	855,787	-0.23(-1.00%)
Jun 18, 2002	22.46	22.82	22.17	22.59	1,704,942	-0.62(-2.65%)
Jun 17, 2002	23.76	23.77	23.01	23.21	1,251,751	-0.62(-2.59%)
Jun 14, 2002	22.30	23.82	22.27	23.82	849,000	+0.51(+2.17%)
Jun 12, 2002	22.30	23.34	22.30	23.32	949,264	+0.05(+0.19%)
Jun 11, 2002	22.56	23.66	22.56	23.27	1,797,802	+0.98(+4.39%)
Jun 10, 2002	22.17	22.87	22.14	22.29	1,203,625	-0.17(-0.75%)
Jun 07, 2002	22.24	22.78	22.17	22.46	1,958,069	+0.08(+0.38%)
Jun 06, 2002	22.37	22.53	21.74	22.38	1,884,028	+0.03(+0.14%)
Jun 05, 2002	22.72	23.27	22.30	22.35	7,697,153	+0.76(+3.51%)
May 31, 2002	21.13	21.91	21.13	21.59	2,516,768	+0.36(+1.68%)
May 28, 2002	21.26	21.35	21.15	21.23	264,387	-0.03(-0.15%)
May 27, 2002	21.35	21.62	21.22	21.26	238,164	+0.00(+0.00%)
May 24, 2002	21.35	21.62	21.22	21.26	236,776	-0.08(-0.36%)
May 23, 2002	21.39	21.52	21.31	21.34	302,950	+0.09(+0.43%)
May 22, 2002	20.91	21.29	20.88	21.25	246,339	+0.34(+1.64%)
May 21, 2002	21.33	21.33	20.64	20.91	439,308	-0.56(-2.63%)
May 20, 2002	22.06	22.22	21.39	21.47	356,783	-0.59(-2.67%)
May 17, 2002	21.99	22.11	21.98	22.06	70,647	+0.05(+0.24%)
May 16, 2002	22.04	22.31	21.98	22.01	54,296	-0.09(-0.41%)
May 15, 2002	22.44	22.50	22.05	22.10	103,811	-0.34(-1.53%)
May 14, 2002	22.20	22.52	22.07	22.44	81,444	+0.24(+1.08%)
May 13, 2002	21.98	22.20	21.91	22.20	71,572	+0.16(+0.71%)
May 10, 2002	22.24	22.24	21.98	22.05	67,099	-0.14(-0.61%)
May 09, 2002	22.29	22.51	22.14	22.18	80,056	-0.10(-0.47%)
May 08, 2002	22.37	22.58	22.13	22.29	71,418	+0.01(+0.03%)
May 07, 2002	22.53	22.55	22.27	22.28	54,759	-0.10(-0.46%)
May 06, 2002	22.69	22.81	22.37	22.39	143,299	-0.27(-1.17%)
May 03, 2002	22.50	22.69	22.44	22.65	100,880	+0.25(+1.13%)
May 02, 2002	22.27	22.75	22.24	22.40	310,354	+0.08(+0.38%)
May 01, 2002	22.43	22.46	22.13	22.31	87,306	-0.18(-0.81%)
Apr 30, 2002	22.20	22.50	22.20	22.50	105,199	+0.41(+1.88%)
Apr 29, 2002	22.11	22.24	22.02	22.08	228,600	+0.04(+0.18%)
Apr 26, 2002	22.24	22.24	21.99	22.04	205,000	-0.19(-0.87%)
Apr 25, 2002	22.22	22.43	22.11	22.24	141,448	+0.03(+0.12%)
Apr 24, 2002	22.56	22.63	22.11	22.21	211,016	-0.35(-1.55%)
Apr 23, 2002	22.05	22.59	22.05	22.56	187,878	+0.45(+2.05%)
Apr 22, 2002	22.27	22.27	22.00	22.11	93,939	-0.15(-0.67%)
Apr 19, 2002	22.27	22.34	22.21	22.26	116,922	+0.03(+0.15%)
Apr 18, 2002	22.57	22.63	22.18	22.22	126,332	-0.35(-1.55%)
Apr 17, 2002	22.37	22.69	22.35	22.57	118,310	-0.11(-0.49%)
Apr 16, 2002	22.17	22.69	22.17	22.68	142,836	+0.64(+2.91%)
Apr 15, 2002	22.63	22.75	22.04	22.04	190,346	-0.49(-2.16%)
Apr 12, 2002	22.20	22.80	22.15	22.53	349,842	+0.40(+1.82%)
Apr 11, 2002	21.75	22.17	21.75	22.13	401,516	+0.35(+1.61%)
Apr 10, 2002	22.01	22.07	21.70	21.78	174,767	-0.21(-0.97%)
Apr 09, 2002	22.04	22.14	21.94	21.99	92,088	+0.04(+0.18%)
Apr 08, 2002	21.88	22.00	21.88	21.95	60,466	+0.02(+0.09%)
Apr 05, 2002	22.01	22.13	21.91	21.93	208,393	-0.04(-0.18%)
Apr 04, 2002	21.20	22.01	21.17	21.97	533,247	+0.81(+3.83%)
Apr 03, 2002	21.48	21.48	21.02	21.16	166,128	-0.32(-1.51%)
Apr 02, 2002	21.56	21.65	21.43	21.48	189,420	-0.08(-0.36%)
Apr 01, 2002	21.92	21.92	21.56	21.56	141,757	-0.35(-1.60%)
Mar 29, 2002	22.02	22.04	21.91	21.91	100,726	+0.00(+0.00%)
Mar 28, 2002	22.02	22.04	21.91	21.91	100,726	-0.06(-0.29%)
Mar 27, 2002	22.04	22.11	21.94	21.98	218,728	+0.03(+0.15%)
Mar 26, 2002	21.98	22.04	21.83	21.94	84,684	-0.01(-0.03%)
Mar 25, 2002	21.88	22.04	21.78	21.95	207,931	+0.13(+0.59%)
Mar 22, 2002	22.01	22.01	21.78	21.82	51,057	-0.15(-0.68%)
Mar 21, 2002	21.81	21.98	21.43	21.97	140,214	+0.17(+0.77%)
Mar 20, 2002	22.02	22.02	21.75	21.80	213,792	-0.21(-0.94%)
Mar 19, 2002	22.01	22.04	21.76	22.01	217,494	+0.03(+0.15%)
Mar 18, 2002	22.56	22.56	21.94	21.98	191,117	-0.58(-2.56%)
Mar 15, 2002	22.43	22.75	22.43	22.55	195,591	-0.08(-0.37%)
Mar 14, 2002	22.79	22.79	22.37	22.64	223,202	-0.17(-0.74%)
Mar 13, 2002	23.47	23.50	22.75	22.81	110,906	-0.54(-2.33%)
Mar 12, 2002	23.56	23.76	23.27	23.35	213,946	-0.20(-0.85%)
Mar 11, 2002	23.08	23.57	23.08	23.55	119,544	+0.54(+2.34%)
Mar 08, 2002	23.34	23.43	22.98	23.01	193,739	+0.03(+0.14%)
Mar 07, 2002	22.59	22.98	22.49	22.98	140,523	+0.55(+2.46%)
Mar 06, 2002	22.66	22.68	22.33	22.43	86,072	-0.06(-0.29%)
Mar 05, 2002	22.66	22.69	22.43	22.50	139,906	-0.16(-0.72%)
Mar 04, 2002	22.69	22.98	22.49	22.66	119,390	-0.03(-0.14%)
Mar 01, 2002	22.69	22.69	22.46	22.69	72,498	+0.04(+0.17%)
Feb 28, 2002	22.63	22.69	22.46	22.65	50,286	+0.06(+0.26%)
Feb 27, 2002	22.68	22.68	22.49	22.59	119,390	+0.00(+0.00%)
Feb 26, 2002	22.68	22.68	22.48	22.59	311,588	-0.05(-0.23%)
Feb 25, 2002	22.82	22.96	22.40	22.64	94,710	-0.08(-0.34%)
Feb 22, 2002	22.79	22.85	22.50	22.72	15,810,787	+0.03(+0.14%)
Feb 21, 2002	22.79	22.85	22.69	22.69	236,313	-0.10(-0.43%)
Feb 20, 2002	22.27	22.88	22.24	22.79	316,832	+0.42(+1.88%)
Feb 19, 2002	21.86	22.62	21.82	22.37	321,768	+0.58(+2.65%)
Feb 18, 2002	20.75	21.88	20.73	21.79	175,384	+0.00(+0.00%)
Feb 15, 2002	20.75	21.88	20.73	21.79	175,384	+1.10(+5.33%)
Feb 14, 2002	20.16	20.75	20.10	20.69	115,071	+0.47(+2.31%)
Feb 13, 2002	20.19	20.29	20.18	20.22	63,860	-0.07(-0.35%)
Feb 12, 2002	20.38	20.62	20.19	20.29	50,903	-0.08(-0.38%)
Feb 11, 2002	20.75	20.97	20.29	20.37	159,033	-0.45(-2.15%)
Feb 08, 2002	20.16	20.82	19.64	20.82	123,864	+0.72(+3.58%)
Feb 07, 2002	20.08	20.21	19.74	20.10	239,244	+0.01(+0.06%)
Feb 06, 2002	20.23	20.26	19.71	20.08	509,030	-0.25(-1.24%)
Feb 05, 2002	20.26	20.52	20.23	20.34	78,359	-0.32(-1.57%)
Feb 04, 2002	20.91	20.97	20.42	20.66	188,032	-0.25(-1.18%)
Feb 01, 2002	20.76	21.02	20.58	20.91	89,311	+0.15(+0.72%)
Jan 31, 2002	21.11	21.11	20.76	20.76	61,392	-0.35(-1.66%)
Jan 30, 2002	20.84	21.14	20.75	21.11	67,870	+0.19(+0.90%)
Jan 29, 2002	21.23	21.28	20.45	20.92	69,567	-0.31(-1.47%)
Jan 28, 2002	21.07	21.33	20.65	21.23	294,003	+0.16(+0.77%)
Jan 25, 2002	21.94	21.94	21.02	21.07	67,099	-0.93(-4.21%)
Jan 24, 2002	22.27	22.28	21.98	22.00	55,530	-0.27(-1.22%)
Jan 23, 2002	22.09	22.28	21.88	22.27	55,222	+0.17(+0.79%)
Jan 22, 2002	22.40	22.43	21.98	22.09	262,227	-0.26(-1.16%)
Jan 21, 2002	22.43	22.66	22.35	22.35	49,206	+0.00(+0.00%)
Jan 18, 2002	22.43	22.66	22.35	22.35	47,355	-0.18(-0.81%)
Jan 17, 2002	21.98	22.53	21.94	22.53	33,164	+0.53(+2.39%)
Jan 16, 2002	21.96	22.24	21.91	22.01	56,147	+0.05(+0.21%)
Jan 15, 2002	21.72	21.96	21.52	21.96	39,796	+0.02(+0.09%)
Jan 14, 2002	22.04	22.04	21.56	21.94	112,912	-0.20(-0.91%)
Jan 11, 2002	22.63	22.63	22.14	22.15	61,392	-0.54(-2.40%)
Jan 10, 2002	22.63	22.70	22.37	22.69	43,653	-0.25(-1.07%)

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.