Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	21.15	21.40	21.04	21.14	2,468,275	-0.14(-0.63%)
Aug 29, 2002	21.46	21.51	21.15	21.28	192,458	-0.23(-1.09%)
Aug 28, 2002	21.71	21.71	21.44	21.51	1,000,782	-0.20(-0.93%)
Aug 27, 2002	22.11	22.18	21.71	21.71	1,644,554	-0.38(-1.74%)
Aug 26, 2002	21.88	22.14	21.82	22.10	1,121,068	+0.22(+1.02%)
Aug 23, 2002	22.34	22.34	21.85	21.87	960,558	-0.46(-2.07%)
Aug 22, 2002	22.15	22.38	22.13	22.34	1,518,109	+0.23(+1.03%)
Aug 21, 2002	21.73	22.18	21.64	22.11	2,184,592	+0.37(+1.72%)
Aug 20, 2002	21.77	21.92	21.51	21.73	1,886,667	-0.08(-0.36%)
Aug 16, 2002	21.87	21.97	21.68	21.81	1,292,356	-0.13(-0.59%)
Aug 15, 2002	22.24	22.45	21.85	21.94	1,531,966	-0.30(-1.33%)
Aug 14, 2002	21.86	22.29	21.73	22.24	1,552,944	+0.37(+1.71%)
Aug 13, 2002	22.16	22.24	21.82	21.86	1,530,234	-0.56(-2.48%)
Aug 12, 2002	21.98	22.42	21.90	22.42	134,720	-0.02(-0.09%)
Aug 07, 2002	22.50	22.59	22.24	22.44	1,869,923	+0.16(+0.70%)
Aug 06, 2002	21.62	22.34	21.62	22.29	1,738,089	+0.84(+3.90%)
Aug 05, 2002	21.51	22.00	21.32	21.45	1,784,856	+0.07(+0.34%)
Aug 02, 2002	21.51	21.82	21.09	21.38	2,190,558	-0.14(-0.63%)
Aug 01, 2002	22.08	22.29	21.36	21.51	2,065,845	-0.75(-3.38%)
Jul 31, 2002	21.82	22.32	21.30	22.26	3,060,469	+0.39(+1.78%)
Jul 30, 2002	20.72	21.93	20.63	21.87	2,727,324	+1.15(+5.57%)
Jul 29, 2002	20.42	20.99	20.32	20.72	2,322,969	+0.37(+1.84%)
Jul 26, 2002	20.21	20.65	19.93	20.35	2,732,713	+0.08(+0.41%)
Jul 25, 2002	19.17	20.26	18.99	20.26	3,023,517	+1.16(+6.09%)
Jul 24, 2002	16.99	19.18	16.96	19.10	3,754,088	+1.65(+9.47%)
Jul 23, 2002	18.41	18.63	17.22	17.45	3,725,604	-0.97(-5.25%)
Jul 22, 2002	18.08	18.55	17.94	18.41	3,052,001	+0.30(+1.63%)
Jul 19, 2002	18.55	18.66	17.95	18.12	3,630,530	-1.13(-5.88%)
Jul 17, 2002	19.31	19.48	18.93	19.25	2,335,287	-0.29(-1.46%)
Jul 12, 2002	20.09	20.09	19.42	19.54	2,200,566	-0.55(-2.72%)
Jul 11, 2002	19.48	20.14	19.25	20.08	2,221,159	+0.47(+2.38%)
Jul 10, 2002	20.47	20.47	19.46	19.61	2,109,533	-0.65(-3.20%)
Jul 09, 2002	20.73	20.82	20.26	20.26	1,275,420	-0.49(-2.35%)
Jul 08, 2002	20.73	20.75	20.73	20.75	1,067,180	-0.06(-0.27%)
Jul 05, 2002	20.86	20.86	20.51	20.81	698,430	+0.03(+0.13%)
Jul 04, 2002	21.15	21.20	20.78	20.78	894,930	+0.00(+0.00%)
Jul 03, 2002	21.15	21.20	20.78	20.78	894,930	-0.29(-1.38%)
Jul 02, 2002	21.33	21.46	21.01	21.07	1,279,269	-0.35(-1.65%)
Jul 01, 2002	21.69	21.72	21.38	21.43	889,349	-0.27(-1.22%)
Jun 28, 2002	21.33	21.78	21.28	21.69	1,365,875	+0.39(+1.83%)
Jun 27, 2002	21.10	21.31	20.96	21.30	1,141,469	+0.23(+1.11%)
Jun 26, 2002	21.23	21.23	20.84	21.07	1,917,845	-0.18(-0.83%)
Jun 25, 2002	21.21	21.45	21.12	21.25	1,227,498	-0.22(-1.02%)
Jun 21, 2002	21.10	21.48	21.05	21.46	1,854,911	+0.12(+0.56%)
Jun 20, 2002	21.44	21.62	21.29	21.34	956,324	-0.17(-0.77%)
Jun 19, 2002	21.69	21.77	21.44	21.51	19,245	-0.18(-0.84%)
Jun 18, 2002	21.75	21.77	21.54	21.69	2,023,504	+0.20(+0.94%)
Jun 17, 2002	21.49	21.51	21.30	21.49	1,593,553	+0.08(+0.39%)
Jun 14, 2002	21.45	21.46	21.11	21.41	1,206,520	-0.04(-0.17%)
Jun 12, 2002	21.46	21.55	21.27	21.44	38,491	+0.12(+0.58%)
Jun 11, 2002	21.43	21.59	21.32	21.32	1,444,398	-0.11(-0.53%)
Jun 10, 2002	21.41	21.55	21.31	21.43	1,488,471	+0.05(+0.22%)
Jun 07, 2002	21.43	21.54	21.23	21.39	2,215,963	-0.17(-0.80%)
Jun 06, 2002	22.19	22.19	21.55	21.56	1,645,709	-0.64(-2.88%)
Jun 05, 2002	22.39	22.39	21.98	22.20	1,080,459	-0.55(-2.40%)
May 31, 2002	22.95	22.95	22.74	22.74	905,515	-0.69(-2.95%)
May 28, 2002	23.42	23.50	23.36	23.43	623,949	+0.01(+0.04%)
May 27, 2002	23.41	23.59	23.29	23.42	933,614	+0.00(+0.00%)
May 24, 2002	23.41	23.59	23.29	23.42	933,614	+0.03(+0.13%)
May 23, 2002	23.36	23.49	23.20	23.39	1,225,188	+0.14(+0.60%)
May 22, 2002	22.90	23.30	22.86	23.25	990,197	+0.35(+1.54%)
May 21, 2002	22.63	23.05	22.03	22.90	1,159,175	+0.20(+0.87%)
May 20, 2002	22.50	22.94	22.50	22.70	742,888	+0.16(+0.71%)
May 17, 2002	22.47	22.60	22.06	22.54	1,085,848	-0.01(-0.05%)
May 16, 2002	22.76	22.78	22.48	22.55	918,987	-0.21(-0.91%)
May 15, 2002	22.89	22.96	22.65	22.76	780,802	-0.17(-0.73%)
May 14, 2002	22.97	22.97	22.68	22.92	1,046,202	-0.02(-0.07%)
May 13, 2002	22.76	23.03	22.63	22.94	1,121,068	+0.01(+0.05%)
May 10, 2002	23.07	23.32	22.87	22.93	3,746,390	-0.25(-1.08%)
May 09, 2002	23.17	23.41	23.04	23.18	1,031,383	-0.04(-0.18%)
May 08, 2002	22.81	23.22	22.79	23.22	1,710,375	+0.29(+1.25%)
May 07, 2002	23.01	23.09	22.78	22.93	830,649	-0.07(-0.32%)
May 06, 2002	22.91	23.12	22.89	23.01	751,164	+0.10(+0.45%)
May 03, 2002	22.86	22.98	22.71	22.90	1,164,756	+0.05(+0.20%)
May 02, 2002	22.58	22.86	22.45	22.86	701,317	+0.15(+0.66%)
May 01, 2002	22.58	22.79	22.48	22.71	1,374,728	+0.06(+0.25%)
Apr 30, 2002	22.42	22.65	22.35	22.65	1,037,926	+0.36(+1.63%)
Apr 29, 2002	22.17	22.43	22.14	22.29	687,460	-0.02(-0.07%)
Apr 26, 2002	22.29	22.38	22.05	22.30	1,026,571	-0.09(-0.42%)
Apr 25, 2002	22.55	22.55	22.37	22.39	755,205	-0.21(-0.92%)
Apr 24, 2002	22.56	22.82	22.45	22.60	1,076,033	+0.05(+0.21%)
Apr 23, 2002	22.29	22.82	22.29	22.56	1,061,406	+0.16(+0.72%)
Apr 22, 2002	22.32	22.47	22.28	22.39	657,052	+0.13(+0.58%)
Apr 19, 2002	22.19	22.29	21.98	22.26	752,126	+0.03(+0.12%)
Apr 18, 2002	22.08	22.24	22.02	22.24	814,097	+0.15(+0.68%)
Apr 17, 2002	22.03	22.09	21.88	22.09	637,806	+0.06(+0.26%)
Apr 16, 2002	21.77	22.08	21.69	22.03	1,108,943	+0.43(+1.97%)
Apr 15, 2002	21.75	21.80	21.60	21.60	905,130	-0.27(-1.21%)
Apr 12, 2002	21.75	21.87	21.67	21.87	782,149	+0.00(+0.00%)
Apr 11, 2002	22.11	22.16	21.82	21.87	627,413	-0.24(-1.08%)
Apr 10, 2002	21.75	22.15	21.75	22.11	694,966	+0.23(+1.04%)
Apr 09, 2002	22.00	22.00	21.84	21.88	504,625	-0.12(-0.57%)
Apr 08, 2002	21.90	22.00	21.77	22.00	576,027	+0.04(+0.19%)
Apr 05, 2002	22.16	22.32	21.95	21.96	865,869	-0.22(-1.01%)
Apr 04, 2002	22.08	22.20	22.04	22.19	1,333,927	+0.10(+0.47%)
Apr 03, 2002	21.90	22.12	21.82	22.08	1,313,141	+0.15(+0.66%)
Apr 02, 2002	21.67	21.95	21.63	21.94	944,969	+0.27(+1.22%)
Apr 01, 2002	21.78	21.80	21.57	21.67	768,485	-0.10(-0.48%)
Mar 29, 2002	21.85	22.08	21.77	21.78	1,135,118	+0.00(+0.00%)
Mar 28, 2002	21.85	22.08	21.77	21.78	1,130,884	-0.06(-0.29%)
Mar 27, 2002	21.67	21.89	21.56	21.84	1,018,873	+0.16(+0.72%)
Mar 26, 2002	21.59	21.74	21.53	21.68	877,224	+0.11(+0.53%)
Mar 25, 2002	21.64	21.81	21.47	21.57	863,752	-0.12(-0.57%)
Mar 22, 2002	22.03	22.03	21.68	21.69	953,630	-0.24(-1.09%)
Mar 21, 2002	21.47	21.98	21.45	21.93	1,023,684	+0.33(+1.51%)
Mar 20, 2002	21.46	21.69	21.23	21.60	520,599	+0.09(+0.43%)
Mar 19, 2002	21.56	21.72	21.50	21.51	816,984	-0.05(-0.24%)
Mar 18, 2002	21.43	21.67	21.30	21.56	1,028,688	+0.00(+0.00%)
Mar 15, 2002	21.75	21.82	21.50	21.56	38,491	-0.05(-0.24%)
Mar 14, 2002	21.54	21.69	21.49	21.62	896,662	+0.11(+0.51%)
Mar 13, 2002	21.62	21.69	21.43	21.51	876,454	-0.12(-0.55%)
Mar 12, 2002	21.98	21.98	21.58	21.63	1,030,805	-0.33(-1.49%)
Mar 11, 2002	21.95	22.06	21.68	21.95	723,257	+0.00(+0.00%)
Mar 08, 2002	21.98	22.17	21.87	21.95	764,828	-0.12(-0.54%)
Mar 07, 2002	22.00	22.15	21.87	22.07	1,270,031	-0.01(-0.05%)
Mar 06, 2002	21.81	22.08	21.62	22.08	1,201,901	+0.27(+1.24%)
Mar 05, 2002	21.79	21.81	21.53	21.81	872,797	+0.03(+0.12%)
Mar 04, 2002	21.54	21.80	21.44	21.79	794,274	+0.29(+1.35%)
Mar 01, 2002	21.20	21.50	21.17	21.50	57,121,572	+0.30(+1.40%)
Feb 28, 2002	21.09	21.28	21.04	21.20	734,612	+0.11(+0.54%)
Feb 27, 2002	21.04	21.23	20.92	21.09	472,484	+0.12(+0.59%)
Feb 26, 2002	21.04	21.07	20.84	20.96	565,826	+0.05(+0.22%)
Feb 25, 2002	21.28	21.28	20.80	20.91	767,138	-0.21(-1.01%)
Feb 22, 2002	20.65	21.20	20.65	21.13	775,798	+0.33(+1.57%)
Feb 21, 2002	20.86	21.12	20.78	20.80	549,852	-0.12(-0.57%)
Feb 20, 2002	20.90	20.99	20.42	20.92	894,545	+0.02(+0.10%)
Feb 19, 2002	21.04	21.17	20.87	20.90	605,473	-0.25(-1.18%)
Feb 18, 2002	21.12	21.23	20.91	21.15	878,186	+0.00(+0.00%)
Feb 15, 2002	21.12	21.23	20.91	21.15	878,186	+0.06(+0.30%)
Feb 14, 2002	21.28	21.28	21.02	21.09	710,940	-0.16(-0.73%)
Feb 13, 2002	21.24	21.36	21.17	21.24	1,044,855	+0.06(+0.29%)
Feb 12, 2002	21.36	21.46	21.18	21.18	1,190,546	-0.19(-0.90%)
Feb 11, 2002	21.36	21.49	21.12	21.37	2,070,272	-0.16(-0.75%)
Feb 08, 2002	21.36	21.56	21.33	21.53	4,059,326	+0.16(+0.75%)
Feb 07, 2002	21.36	21.56	21.30	21.37	891,851	-0.05(-0.22%)
Feb 06, 2002	21.17	21.42	21.15	21.42	1,468,070	+0.11(+0.54%)
Feb 05, 2002	21.28	21.38	21.10	21.30	1,289,854	+0.02(+0.10%)
Feb 04, 2002	21.22	21.49	21.17	21.28	646,659	-0.07(-0.32%)
Feb 01, 2002	21.17	21.36	21.10	21.35	600,854	+0.05(+0.24%)
Jan 31, 2002	21.04	21.30	20.81	21.30	778,878	+0.24(+1.13%)
Jan 30, 2002	21.07	21.20	20.80	21.06	1,376,268	-0.11(-0.52%)
Jan 29, 2002	21.43	21.63	21.15	21.17	1,041,390	-0.27(-1.24%)
Jan 28, 2002	21.51	21.58	21.36	21.43	836,615	-0.15(-0.70%)
Jan 25, 2002	21.62	21.62	21.41	21.58	1,053,130	-0.03(-0.14%)
Jan 24, 2002	21.56	21.75	21.48	21.62	695,351	+0.06(+0.27%)
Jan 23, 2002	21.54	21.62	21.43	21.56	696,698	+0.05(+0.22%)
Jan 22, 2002	21.49	21.64	21.44	21.51	1,206,904	-0.10(-0.48%)
Jan 21, 2002	21.56	21.66	21.43	21.62	1,049,089	+0.00(+0.00%)
Jan 18, 2002	21.56	21.66	21.43	21.62	1,049,089	+0.10(+0.48%)
Jan 17, 2002	21.49	21.76	21.41	21.51	1,213,833	-0.13(-0.60%)
Jan 16, 2002	21.56	21.86	21.42	21.64	1,199,206	+0.05(+0.24%)
Jan 15, 2002	21.55	21.87	21.49	21.59	1,722,500	+0.09(+0.43%)
Jan 14, 2002	21.15	21.56	21.07	21.50	1,500,596	+0.45(+2.12%)
Jan 11, 2002	21.23	21.24	21.00	21.05	648,968	-0.12(-0.56%)
Jan 10, 2002	20.99	21.22	20.94	21.17	673,218	+0.20(+0.94%)

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.