Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	20.10	20.55	19.67	19.73	357,091	-0.52(-2.56%)
Jul 30, 2002	20.02	20.51	19.43	20.25	407,352	+0.14(+0.67%)
Jul 29, 2002	19.39	20.27	19.39	20.11	310,056	+0.74(+3.80%)
Jul 26, 2002	19.42	19.61	18.76	19.38	347,412	-0.05(-0.24%)
Jul 25, 2002	18.82	19.57	18.23	19.42	485,290	+0.49(+2.58%)
Jul 24, 2002	17.23	18.93	16.91	18.93	417,030	+1.53(+8.80%)
Jul 23, 2002	17.67	17.84	17.35	17.40	565,436	-0.06(-0.34%)
Jul 22, 2002	17.73	18.10	17.17	17.46	676,826	-0.32(-1.82%)
Jul 19, 2002	18.09	18.14	17.70	17.79	672,920	-0.85(-4.58%)
Jul 17, 2002	18.14	18.96	18.14	18.64	433,501	+0.15(+0.80%)
Jul 12, 2002	18.99	19.05	18.49	18.49	316,508	-0.64(-3.33%)
Jul 11, 2002	19.05	19.31	18.56	19.13	420,936	+0.08(+0.40%)
Jul 10, 2002	18.96	19.38	18.94	19.05	506,176	-0.15(-0.77%)
Jul 09, 2002	19.43	19.43	19.20	19.20	519,930	-0.24(-1.21%)
Jul 08, 2002	19.68	19.68	19.43	19.43	387,146	-0.24(-1.23%)
Jul 05, 2002	19.35	19.78	19.29	19.68	312,943	+0.65(+3.44%)
Jul 04, 2002	19.58	19.67	18.86	19.02	882,455	+0.00(+0.00%)
Jul 03, 2002	19.58	19.67	18.86	19.02	879,059	-0.59(-3.03%)
Jul 02, 2002	19.68	19.79	19.45	19.62	540,306	-0.21(-1.04%)
Jul 01, 2002	20.05	20.29	19.75	19.82	513,477	-0.28(-1.38%)
Jun 28, 2002	19.96	20.32	19.94	20.10	846,287	+0.06(+0.32%)
Jun 27, 2002	20.35	20.35	19.75	20.04	573,417	-0.37(-1.79%)
Jun 26, 2002	19.73	20.47	19.73	20.40	731,671	+0.52(+2.64%)
Jun 25, 2002	19.96	20.20	19.55	19.88	733,200	-0.18(-0.88%)
Jun 21, 2002	19.73	20.16	19.73	20.05	1,132,571	+0.09(+0.44%)
Jun 20, 2002	20.26	20.44	19.89	19.96	940,357	-0.35(-1.74%)
Jun 19, 2002	20.38	20.46	20.26	20.32	942,055	-0.21(-1.00%)
Jun 18, 2002	20.41	20.73	20.14	20.52	1,876,809	-0.56(-2.65%)
Jun 17, 2002	21.58	21.59	20.91	21.08	1,377,934	-0.56(-2.59%)
Jun 14, 2002	20.26	21.64	20.23	21.64	934,584	+0.46(+2.17%)
Jun 12, 2002	20.26	21.20	20.26	21.18	1,044,954	+0.04(+0.19%)
Jun 11, 2002	20.49	21.50	20.49	21.14	1,979,029	+0.89(+4.39%)
Jun 10, 2002	20.14	20.77	20.11	20.25	1,324,956	-0.15(-0.75%)
Jun 07, 2002	20.20	20.69	20.14	20.41	2,155,452	+0.08(+0.38%)
Jun 06, 2002	20.32	20.47	19.75	20.33	2,073,947	+0.03(+0.15%)
Jun 05, 2002	20.64	21.14	20.26	20.30	8,473,064	+0.69(+3.51%)
May 31, 2002	19.20	19.91	19.20	19.61	2,770,471	+0.32(+1.68%)
May 28, 2002	19.32	19.40	19.22	19.29	291,038	-0.03(-0.15%)
May 27, 2002	19.40	19.64	19.28	19.32	262,172	+0.00(+0.00%)
May 24, 2002	19.40	19.64	19.28	19.32	260,644	-0.07(-0.36%)
May 23, 2002	19.43	19.55	19.36	19.39	333,488	+0.08(+0.43%)
May 22, 2002	18.99	19.34	18.96	19.30	271,172	+0.31(+1.64%)
May 21, 2002	19.38	19.38	18.75	18.99	483,592	-0.51(-2.63%)
May 20, 2002	20.04	20.19	19.43	19.51	392,749	-0.54(-2.67%)
May 17, 2002	19.98	20.08	19.96	20.04	77,768	+0.05(+0.24%)
May 16, 2002	20.02	20.27	19.96	19.99	59,769	-0.08(-0.41%)
May 15, 2002	20.39	20.44	20.03	20.08	114,275	-0.31(-1.53%)
May 14, 2002	20.17	20.46	20.05	20.39	89,654	+0.22(+1.08%)
May 13, 2002	19.96	20.17	19.91	20.17	78,787	+0.14(+0.71%)
May 10, 2002	20.20	20.20	19.96	20.03	73,863	-0.12(-0.61%)
May 09, 2002	20.25	20.45	20.11	20.15	88,126	-0.09(-0.47%)
May 08, 2002	20.32	20.51	20.10	20.25	78,617	+0.01(+0.03%)
May 07, 2002	20.47	20.48	20.23	20.24	60,279	-0.09(-0.46%)
May 06, 2002	20.61	20.72	20.32	20.34	157,745	-0.24(-1.17%)
May 03, 2002	20.44	20.61	20.38	20.58	111,049	+0.23(+1.13%)
May 02, 2002	20.23	20.67	20.20	20.35	341,639	+0.08(+0.38%)
May 01, 2002	20.38	20.41	20.10	20.27	96,107	-0.16(-0.81%)
Apr 30, 2002	20.17	20.44	20.17	20.44	115,804	+0.38(+1.88%)
Apr 29, 2002	20.08	20.21	20.00	20.06	251,644	+0.04(+0.18%)
Apr 26, 2002	20.20	20.20	19.98	20.02	225,665	-0.18(-0.87%)
Apr 25, 2002	20.18	20.38	20.09	20.20	155,707	+0.02(+0.12%)
Apr 24, 2002	20.49	20.55	20.08	20.18	232,287	-0.32(-1.55%)
Apr 23, 2002	20.03	20.52	20.03	20.49	206,817	+0.41(+2.05%)
Apr 22, 2002	20.23	20.23	19.98	20.08	103,408	-0.14(-0.67%)
Apr 19, 2002	20.23	20.29	20.18	20.22	128,709	+0.03(+0.15%)
Apr 18, 2002	20.51	20.55	20.15	20.19	139,066	-0.32(-1.55%)
Apr 17, 2002	20.32	20.61	20.31	20.51	130,237	-0.10(-0.49%)
Apr 16, 2002	20.14	20.61	20.14	20.61	157,235	+0.58(+2.91%)
Apr 15, 2002	20.55	20.67	20.02	20.02	209,534	-0.44(-2.16%)
Apr 12, 2002	20.17	20.71	20.12	20.47	385,108	+0.37(+1.82%)
Apr 11, 2002	19.76	20.14	19.76	20.10	441,991	+0.32(+1.61%)
Apr 10, 2002	19.99	20.05	19.72	19.78	192,384	-0.19(-0.97%)
Apr 09, 2002	20.02	20.11	19.94	19.98	101,371	+0.04(+0.18%)
Apr 08, 2002	19.88	19.98	19.88	19.94	66,561	+0.02(+0.09%)
Apr 05, 2002	19.99	20.11	19.90	19.92	229,400	-0.04(-0.18%)
Apr 04, 2002	19.26	19.99	19.23	19.96	587,001	+0.74(+3.83%)
Apr 03, 2002	19.52	19.52	19.10	19.22	182,875	-0.29(-1.51%)
Apr 02, 2002	19.59	19.67	19.46	19.52	208,515	-0.07(-0.36%)
Apr 01, 2002	19.91	19.91	19.58	19.59	156,047	-0.32(-1.60%)
Mar 29, 2002	20.01	20.02	19.91	19.91	110,879	+0.00(+0.00%)
Mar 28, 2002	20.01	20.02	19.91	19.91	110,879	-0.06(-0.30%)
Mar 27, 2002	20.02	20.08	19.94	19.96	240,777	+0.03(+0.15%)
Mar 26, 2002	19.96	20.02	19.84	19.94	93,220	-0.01(-0.03%)
Mar 25, 2002	19.88	20.02	19.78	19.94	228,891	+0.12(+0.59%)
Mar 22, 2002	19.99	19.99	19.79	19.82	56,204	-0.14(-0.68%)
Mar 21, 2002	19.81	19.96	19.46	19.96	154,349	+0.15(+0.77%)
Mar 20, 2002	20.00	20.00	19.76	19.81	235,344	-0.19(-0.94%)
Mar 19, 2002	19.99	20.02	19.77	19.99	239,419	+0.03(+0.15%)
Mar 18, 2002	20.49	20.49	19.94	19.96	210,383	-0.52(-2.56%)
Mar 15, 2002	20.38	20.67	20.38	20.49	215,307	-0.08(-0.37%)
Mar 14, 2002	20.70	20.71	20.32	20.57	245,701	-0.15(-0.74%)
Mar 13, 2002	21.32	21.35	20.67	20.72	122,086	-0.49(-2.33%)
Mar 12, 2002	21.40	21.58	21.14	21.21	235,513	-0.18(-0.85%)
Mar 11, 2002	20.97	21.41	20.97	21.40	131,595	+0.49(+2.34%)
Mar 08, 2002	21.20	21.28	20.88	20.91	213,269	+0.03(+0.14%)
Mar 07, 2002	20.52	20.88	20.43	20.88	154,688	+0.50(+2.46%)
Mar 06, 2002	20.58	20.60	20.29	20.38	94,748	-0.06(-0.29%)
Mar 05, 2002	20.58	20.61	20.38	20.44	154,009	-0.15(-0.72%)
Mar 04, 2002	20.61	20.87	20.43	20.58	131,425	-0.03(-0.14%)
Mar 01, 2002	20.61	20.61	20.41	20.61	79,806	+0.04(+0.17%)
Feb 28, 2002	20.55	20.61	20.41	20.58	55,355	+0.05(+0.26%)
Feb 27, 2002	20.60	20.60	20.43	20.52	131,425	+0.00(+0.00%)
Feb 26, 2002	20.60	20.60	20.42	20.52	342,997	-0.05(-0.23%)
Feb 25, 2002	20.73	20.86	20.35	20.57	104,257	-0.07(-0.34%)
Feb 22, 2002	20.70	20.76	20.44	20.64	17,404,590	+0.03(+0.14%)
Feb 21, 2002	20.70	20.76	20.61	20.61	260,134	-0.09(-0.43%)
Feb 20, 2002	20.23	20.79	20.20	20.70	348,771	+0.38(+1.88%)
Feb 19, 2002	19.86	20.55	19.82	20.32	354,204	+0.52(+2.65%)
Feb 18, 2002	18.85	19.88	18.83	19.79	193,063	+0.00(+0.00%)
Feb 15, 2002	18.85	19.88	18.83	19.79	193,063	+1.00(+5.33%)
Feb 14, 2002	18.32	18.85	18.26	18.79	126,671	+0.42(+2.31%)
Feb 13, 2002	18.34	18.43	18.33	18.37	70,297	-0.06(-0.35%)
Feb 12, 2002	18.51	18.73	18.34	18.43	56,034	-0.07(-0.38%)
Feb 11, 2002	18.85	19.05	18.43	18.50	175,064	-0.41(-2.15%)
Feb 08, 2002	18.32	18.91	17.84	18.91	136,350	+0.65(+3.58%)
Feb 07, 2002	18.24	18.36	17.93	18.26	263,361	+0.01(+0.06%)
Feb 06, 2002	18.37	18.40	17.90	18.24	560,342	-0.23(-1.24%)
Feb 05, 2002	18.40	18.64	18.38	18.47	86,258	-0.29(-1.57%)
Feb 04, 2002	18.99	19.05	18.55	18.77	206,987	-0.22(-1.18%)
Feb 01, 2002	18.86	19.10	18.70	18.99	98,314	+0.14(+0.72%)
Jan 31, 2002	19.18	19.18	18.86	18.86	67,580	-0.32(-1.66%)
Jan 30, 2002	18.93	19.20	18.85	19.18	74,712	+0.17(+0.90%)
Jan 29, 2002	19.29	19.33	18.58	19.00	76,580	-0.28(-1.47%)
Jan 28, 2002	19.14	19.38	18.76	19.29	323,640	+0.15(+0.77%)
Jan 25, 2002	19.94	19.94	19.10	19.14	73,863	-0.84(-4.21%)
Jan 24, 2002	20.23	20.24	19.96	19.98	61,128	-0.25(-1.22%)
Jan 23, 2002	20.07	20.24	19.88	20.23	60,788	+0.16(+0.79%)
Jan 22, 2002	20.35	20.38	19.96	20.07	288,661	-0.24(-1.16%)
Jan 21, 2002	20.38	20.59	20.31	20.31	54,166	+0.00(+0.00%)
Jan 18, 2002	20.38	20.59	20.31	20.31	52,128	-0.16(-0.81%)
Jan 17, 2002	19.96	20.47	19.94	20.47	36,507	+0.48(+2.39%)
Jan 16, 2002	19.95	20.20	19.91	19.99	61,807	+0.04(+0.21%)
Jan 15, 2002	19.73	19.95	19.55	19.95	43,808	+0.02(+0.09%)
Jan 14, 2002	20.02	20.02	19.58	19.94	124,294	-0.18(-0.91%)
Jan 11, 2002	20.55	20.55	20.11	20.12	67,580	-0.49(-2.40%)
Jan 10, 2002	20.55	20.62	20.32	20.61	48,053	-0.22(-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.