Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	22.46	23.10	22.37	22.61	126,924	+0.30(+1.33%)
Aug 29, 2002	22.31	22.66	22.12	22.31	100,549	-0.25(-1.10%)
Aug 28, 2002	22.97	22.97	22.37	22.56	85,188	-0.44(-1.89%)
Aug 27, 2002	22.91	23.34	22.89	23.00	99,033	+0.27(+1.18%)
Aug 26, 2002	22.91	23.02	22.42	22.73	182,302	-0.02(-0.09%)
Aug 23, 2002	23.30	23.35	22.75	22.75	130,865	-0.55(-2.38%)
Aug 22, 2002	22.91	23.34	22.89	23.30	170,377	+0.31(+1.33%)
Aug 21, 2002	22.80	23.01	22.45	23.00	128,642	+0.26(+1.13%)
Aug 20, 2002	23.01	23.01	22.64	22.74	394,112	+0.28(+1.23%)
Aug 16, 2002	22.61	22.61	22.06	22.46	248,189	-0.15(-0.66%)
Aug 15, 2002	22.41	22.87	22.12	22.61	194,832	+0.00(+0.00%)
Aug 14, 2002	22.17	22.62	21.37	22.61	178,866	+0.35(+1.56%)
Aug 13, 2002	22.81	22.86	22.26	22.27	138,242	-0.62(-2.72%)
Aug 12, 2002	22.76	22.94	22.29	22.89	171,893	+0.63(+2.85%)
Aug 07, 2002	22.31	22.40	21.54	22.26	163,000	+0.24(+1.08%)
Aug 06, 2002	21.18	22.29	21.18	22.02	175,733	+1.00(+4.75%)
Aug 05, 2002	21.76	21.81	20.96	21.02	135,412	-0.75(-3.45%)
Aug 02, 2002	22.67	22.67	21.52	21.77	127,328	-0.90(-3.97%)
Aug 01, 2002	22.69	23.11	22.31	22.67	150,469	-0.07(-0.30%)
Jul 31, 2002	23.28	23.28	22.46	22.74	179,573	-0.41(-1.75%)
Jul 30, 2002	23.52	23.57	22.36	23.15	191,801	-0.43(-1.81%)
Jul 29, 2002	22.51	23.64	22.31	23.57	189,173	+1.35(+6.06%)
Jul 26, 2002	22.56	22.56	21.82	22.23	232,930	-0.19(-0.84%)
Jul 25, 2002	22.10	22.68	21.66	22.41	325,091	+0.32(+1.43%)
Jul 24, 2002	20.64	22.10	20.09	22.10	268,198	+1.36(+6.54%)
Jul 23, 2002	20.67	21.13	20.65	20.74	358,743	+0.32(+1.55%)
Jul 22, 2002	20.61	21.08	20.09	20.42	404,520	-0.21(-1.01%)
Jul 19, 2002	21.37	21.37	20.44	20.63	280,628	-1.17(-5.36%)
Jul 17, 2002	21.92	22.53	21.62	21.80	178,664	-0.96(-4.22%)
Jul 12, 2002	22.91	23.23	22.54	22.76	99,841	-0.16(-0.69%)
Jul 11, 2002	23.01	23.19	22.41	22.92	141,476	-0.23(-0.98%)
Jul 10, 2002	23.75	23.90	23.06	23.15	180,483	-0.73(-3.07%)
Jul 09, 2002	24.26	24.26	23.88	23.88	171,893	-0.39(-1.59%)
Jul 08, 2002	24.59	24.74	24.17	24.26	117,829	-0.35(-1.41%)
Jul 05, 2002	23.65	24.63	23.65	24.61	99,235	+0.91(+3.84%)
Jul 04, 2002	24.18	24.30	23.06	23.70	180,988	+0.00(+0.00%)
Jul 03, 2002	24.18	24.30	23.06	23.70	180,988	-0.48(-1.96%)
Jul 02, 2002	24.64	24.74	24.02	24.18	146,124	-0.47(-1.89%)
Jul 01, 2002	25.12	25.26	24.53	24.64	199,885	-0.48(-1.89%)
Jun 28, 2002	24.76	25.13	24.72	25.12	201,704	+0.28(+1.12%)
Jun 27, 2002	24.48	24.84	24.24	24.84	238,589	+0.42(+1.70%)
Jun 26, 2002	24.25	24.49	23.94	24.42	586,115	-0.08(-0.32%)
Jun 25, 2002	24.74	25.11	24.50	24.50	123,993	-0.44(-1.75%)
Jun 21, 2002	25.19	25.54	24.81	24.94	394,718	-0.55(-2.17%)
Jun 20, 2002	25.60	25.73	25.37	25.49	157,543	-0.13(-0.50%)
Jun 19, 2002	25.78	26.22	25.46	25.62	94,485	-0.26(-0.99%)
Jun 18, 2002	25.88	26.08	25.79	25.88	92,060	+0.00(+0.00%)
Jun 17, 2002	25.33	25.89	25.30	25.88	128,440	+0.54(+2.15%)
Jun 14, 2002	25.33	25.50	24.69	25.33	145,417	-0.70(-2.70%)
Jun 12, 2002	26.03	26.47	25.82	26.04	167,447	-0.06(-0.23%)
Jun 11, 2002	26.47	26.86	26.07	26.09	135,412	-0.40(-1.49%)
Jun 10, 2002	26.22	26.67	26.12	26.49	121,669	+0.08(+0.30%)
Jun 07, 2002	26.32	26.50	26.15	26.41	158,554	-0.03(-0.11%)
Jun 06, 2002	27.16	27.21	26.34	26.44	161,990	-0.73(-2.69%)
Jun 05, 2002	26.74	27.36	26.67	27.17	81,348	-0.27(-0.97%)
May 31, 2002	27.21	27.75	27.10	27.44	104,692	-0.20(-0.72%)
May 28, 2002	28.05	28.05	27.37	27.64	147,539	-0.47(-1.65%)
May 27, 2002	28.25	28.45	28.09	28.10	919,594	+0.00(+0.00%)
May 24, 2002	28.25	28.45	28.09	28.10	120,052	-0.15(-0.53%)
May 23, 2002	27.99	28.26	27.68	28.25	157,644	+0.34(+1.21%)
May 22, 2002	27.67	27.96	27.66	27.92	113,079	+0.15(+0.53%)
May 21, 2002	27.65	27.97	27.65	27.77	154,714	-0.11(-0.39%)
May 20, 2002	27.86	27.95	27.72	27.88	122,882	-0.05(-0.18%)
May 17, 2002	27.46	27.93	27.46	27.93	105,601	+0.37(+1.33%)
May 16, 2002	27.51	27.71	27.32	27.56	184,929	+0.14(+0.51%)
May 15, 2002	27.55	27.72	27.26	27.42	120,861	-0.03(-0.11%)
May 14, 2002	27.06	27.61	27.04	27.45	120,456	+0.50(+1.87%)
May 13, 2002	26.80	27.02	26.67	26.95	132,381	+0.15(+0.55%)
May 10, 2002	27.11	27.20	26.67	26.80	110,149	-0.42(-1.53%)
May 09, 2002	27.11	27.37	26.92	27.21	135,918	+0.03(+0.11%)
May 08, 2002	26.52	27.19	26.52	27.18	182,605	+0.61(+2.31%)
May 07, 2002	26.40	26.65	26.21	26.57	293,158	+0.06(+0.22%)
May 06, 2002	27.58	27.61	26.38	26.51	379,863	-1.07(-3.88%)
May 03, 2002	28.03	28.03	27.33	27.58	200,896	-0.36(-1.28%)
May 02, 2002	27.66	28.05	27.46	27.94	126,317	+0.43(+1.55%)
May 01, 2002	27.31	27.61	26.72	27.51	137,939	+0.22(+0.80%)
Apr 30, 2002	26.58	27.73	26.52	27.29	156,735	+0.67(+2.53%)
Apr 29, 2002	26.87	26.87	26.58	26.62	177,855	-0.34(-1.25%)
Apr 26, 2002	27.02	27.17	26.82	26.96	120,052	+0.16(+0.59%)
Apr 25, 2002	27.16	27.18	26.58	26.80	350,456	-0.37(-1.35%)
Apr 24, 2002	27.26	27.33	27.04	27.16	168,053	-0.04(-0.15%)
Apr 23, 2002	27.61	27.68	27.02	27.20	186,647	-0.32(-1.15%)
Apr 22, 2002	28.13	28.32	27.47	27.52	182,201	-0.71(-2.52%)
Apr 19, 2002	28.31	28.39	28.14	28.23	112,574	+0.02(+0.07%)
Apr 18, 2002	28.20	28.25	27.76	28.21	200,997	+0.03(+0.11%)
Apr 17, 2002	28.50	28.60	28.08	28.18	251,221	-0.47(-1.62%)
Apr 16, 2002	28.30	28.69	28.27	28.65	72,152	+0.45(+1.58%)
Apr 15, 2002	28.12	28.32	27.95	28.20	114,595	+0.09(+0.32%)
Apr 12, 2002	28.15	28.22	27.87	28.11	118,637	+0.06(+0.21%)
Apr 11, 2002	28.32	28.41	27.95	28.05	535,588	-0.27(-0.94%)
Apr 10, 2002	27.59	28.32	27.58	28.32	130,966	+0.82(+2.99%)
Apr 09, 2002	27.61	27.76	27.31	27.50	160,676	+0.00(+0.00%)
Apr 08, 2002	27.19	27.56	26.85	27.50	84,582	+0.29(+1.05%)
Apr 05, 2002	26.90	27.45	26.90	27.21	157,038	+0.38(+1.40%)
Apr 04, 2002	26.58	26.84	26.24	26.84	193,923	+0.26(+0.97%)
Apr 03, 2002	26.58	26.77	26.46	26.58	159,868	-0.20(-0.74%)
Apr 02, 2002	26.71	26.85	26.52	26.78	157,038	-0.01(-0.04%)
Apr 01, 2002	26.86	26.97	26.47	26.79	169,063	-0.27(-0.99%)
Mar 29, 2002	26.82	27.07	26.72	27.05	77,306	+0.00(+0.00%)
Mar 28, 2002	26.82	27.07	26.72	27.05	77,306	+0.30(+1.11%)
Mar 27, 2002	26.87	27.13	26.62	26.76	118,334	+0.03(+0.11%)
Mar 26, 2002	26.12	26.94	26.10	26.73	257,284	+0.62(+2.39%)
Mar 25, 2002	26.17	26.26	25.80	26.10	190,790	-0.05(-0.19%)
Mar 22, 2002	26.28	26.29	25.81	26.15	107,420	-0.14(-0.53%)
Mar 21, 2002	26.67	26.67	26.15	26.29	168,659	-0.44(-1.63%)
Mar 20, 2002	26.62	26.73	26.42	26.73	135,716	-0.14(-0.52%)
Mar 19, 2002	26.30	27.11	26.23	26.87	216,963	+0.48(+1.84%)
Mar 18, 2002	26.03	26.38	26.03	26.38	139,859	+0.26(+0.98%)
Mar 15, 2002	26.14	26.18	25.73	26.12	215,751	+0.21(+0.80%)
Mar 14, 2002	25.66	25.92	25.53	25.92	133,492	+0.13(+0.50%)
Mar 13, 2002	25.84	26.07	25.70	25.79	232,324	-0.10(-0.38%)
Mar 12, 2002	25.89	25.98	25.62	25.89	168,659	-0.24(-0.91%)
Mar 11, 2002	26.30	26.34	26.12	26.12	207,767	-0.19(-0.71%)
Mar 08, 2002	26.36	26.75	26.23	26.31	410,280	+0.20(+0.76%)
Mar 07, 2002	25.68	26.22	25.53	26.11	340,047	+0.55(+2.17%)
Mar 06, 2002	24.99	25.77	24.96	25.56	233,233	+0.53(+2.14%)
Mar 05, 2002	25.28	25.33	24.94	25.03	209,889	-0.31(-1.21%)
Mar 04, 2002	24.39	25.35	24.29	25.33	135,817	+1.18(+4.88%)
Mar 01, 2002	24.18	24.29	23.94	24.16	230,100	-0.02(-0.08%)
Feb 28, 2002	24.24	24.34	24.03	24.18	112,170	+0.05(+0.21%)
Feb 27, 2002	24.19	24.68	24.06	24.13	245,764	-0.07(-0.29%)
Feb 26, 2002	23.95	24.49	23.93	24.19	183,716	+0.05(+0.21%)
Feb 25, 2002	23.65	24.18	23.55	24.15	376,831	+0.68(+2.91%)
Feb 22, 2002	22.76	23.56	22.68	23.46	213,628	+0.57(+2.51%)
Feb 21, 2002	22.81	23.32	22.71	22.89	334,085	+0.23(+1.00%)
Feb 20, 2002	22.71	22.71	22.26	22.66	221,915	-0.05(-0.22%)
Feb 19, 2002	22.86	23.05	22.71	22.71	117,728	-0.23(-0.99%)
Feb 18, 2002	22.95	23.18	22.81	22.94	143,194	+0.00(+0.00%)
Feb 15, 2002	22.95	23.18	22.81	22.94	143,194	-0.01(-0.04%)
Feb 14, 2002	23.19	23.21	22.83	22.95	252,130	-0.24(-1.02%)
Feb 13, 2002	22.98	23.25	22.78	23.19	106,006	+0.31(+1.34%)
Feb 12, 2002	22.74	23.01	22.56	22.88	181,594	+0.13(+0.57%)
Feb 11, 2002	22.41	22.75	22.29	22.75	294,977	+0.58(+2.63%)
Feb 08, 2002	22.07	22.43	21.97	22.17	233,839	-0.07(-0.31%)
Feb 07, 2002	22.51	22.51	22.07	22.24	270,825	-0.23(-1.01%)
Feb 06, 2002	22.56	22.67	22.25	22.46	183,514	-0.05(-0.22%)
Feb 05, 2002	22.66	22.98	22.27	22.51	253,343	-0.32(-1.39%)
Feb 04, 2002	23.35	23.51	22.76	22.83	223,027	-0.70(-2.99%)
Feb 01, 2002	23.23	23.73	23.23	23.53	235,961	+0.16(+0.68%)
Jan 31, 2002	23.36	23.61	23.06	23.37	236,871	+0.11(+0.47%)
Jan 30, 2002	22.87	23.32	22.77	23.26	204,230	+0.16(+0.69%)
Jan 29, 2002	23.70	23.75	22.97	23.11	163,404	-0.58(-2.46%)
Jan 28, 2002	23.65	23.86	23.60	23.69	135,513	+0.08(+0.34%)
Jan 25, 2002	23.40	23.82	23.27	23.61	116,313	+0.25(+1.06%)
Jan 24, 2002	22.96	23.47	22.96	23.36	163,809	+0.29(+1.24%)
Jan 23, 2002	22.27	23.50	22.08	23.08	239,802	+0.66(+2.96%)
Jan 22, 2002	22.77	23.00	22.22	22.41	146,225	-0.44(-1.91%)
Jan 21, 2002	22.46	23.00	22.43	22.85	159,362	+0.00(+0.00%)
Jan 18, 2002	22.46	23.00	22.43	22.85	159,362	+0.24(+1.05%)
Jan 17, 2002	22.22	22.61	22.21	22.61	168,255	+0.47(+2.10%)
Jan 16, 2002	22.80	22.80	21.92	22.15	375,619	-0.66(-2.91%)
Jan 15, 2002	23.26	23.26	22.61	22.81	404,924	-0.46(-1.96%)
Jan 14, 2002	23.85	23.85	23.26	23.26	359,854	-0.83(-3.45%)
Jan 11, 2002	24.72	24.74	24.00	24.10	455,856	-0.60(-2.44%)
Jan 10, 2002	25.53	25.55	24.55	24.70	440,900	-0.67(-2.65%)

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.