Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	18.62	18.62	18.18	18.35	443,331	-0.24(-1.32%)
Sep 27, 2002	19.05	19.15	18.60	18.60	229,286	-0.45(-2.35%)
Sep 26, 2002	18.89	19.05	18.76	19.05	1,231,012	-0.05(-0.28%)
Sep 25, 2002	19.14	19.17	18.89	19.10	1,145,260	-0.04(-0.19%)
Sep 24, 2002	19.15	19.15	18.88	19.14	128,460	+0.00(+0.00%)
Sep 23, 2002	19.11	19.23	18.95	19.14	136,165	-0.03(-0.16%)
Sep 20, 2002	19.29	19.38	19.11	19.17	250,222	-0.02(-0.12%)
Sep 19, 2002	19.40	19.40	19.11	19.19	133,150	-0.21(-1.11%)
Sep 18, 2002	19.43	19.61	19.17	19.40	188,587	+0.01(+0.06%)
Sep 17, 2002	19.44	19.49	19.30	19.39	974,928	+0.00(+0.00%)
Sep 16, 2002	19.45	19.48	19.32	19.39	117,239	-0.03(-0.15%)
Sep 13, 2002	19.26	19.51	19.21	19.42	152,243	+0.19(+0.99%)
Sep 12, 2002	19.35	19.35	19.20	19.23	63,309	-0.17(-0.86%)
Sep 11, 2002	19.44	19.52	19.35	19.40	72,018	+0.03(+0.15%)
Sep 10, 2002	19.46	19.49	19.23	19.37	77,042	-0.06(-0.31%)
Sep 09, 2002	19.46	19.52	19.32	19.43	173,849	+0.02(+0.12%)
Sep 06, 2002	19.21	19.40	19.20	19.40	256,418	+0.23(+1.21%)
Sep 05, 2002	19.40	19.40	19.17	19.17	163,130	-0.23(-1.20%)
Sep 04, 2002	19.55	19.55	19.40	19.40	171,671	-0.10(-0.49%)
Sep 03, 2002	19.82	19.82	19.43	19.50	138,174	-0.24(-1.24%)
Aug 30, 2002	19.70	19.84	19.61	19.75	212,370	+0.07(+0.33%)
Aug 29, 2002	19.58	19.70	19.46	19.68	118,411	+0.14(+0.70%)
Aug 28, 2002	19.46	19.76	19.46	19.54	76,038	+0.07(+0.34%)
Aug 27, 2002	19.40	19.70	19.08	19.48	175,356	+0.14(+0.71%)
Aug 26, 2002	18.99	19.34	18.95	19.34	211,868	+0.35(+1.86%)
Aug 23, 2002	18.99	19.17	18.81	18.99	143,869	+0.05(+0.28%)
Aug 22, 2002	19.05	19.05	18.85	18.93	418,711	-0.02(-0.13%)
Aug 21, 2002	19.12	19.18	18.83	18.96	117,239	-0.19(-1.00%)
Aug 20, 2002	19.29	19.40	19.11	19.15	225,936	-0.04(-0.22%)
Aug 16, 2002	18.87	19.23	18.87	19.19	271,660	+0.27(+1.42%)
Aug 15, 2002	19.12	19.13	18.87	18.92	100,825	-0.20(-1.06%)
Aug 14, 2002	18.72	19.12	18.60	19.12	106,185	+0.47(+2.50%)
Aug 13, 2002	19.02	19.23	18.66	18.66	103,338	-0.38(-1.98%)
Aug 12, 2002	18.78	19.03	18.57	19.03	156,263	-0.09(-0.47%)
Aug 07, 2002	18.66	19.14	18.55	19.12	180,045	+0.48(+2.59%)
Aug 06, 2002	18.36	18.69	18.27	18.64	251,059	+0.29(+1.56%)
Aug 05, 2002	18.69	18.69	18.15	18.35	237,995	-0.27(-1.47%)
Aug 02, 2002	18.93	18.93	18.62	18.63	324,585	-0.29(-1.55%)
Aug 01, 2002	19.26	19.32	18.81	18.92	349,038	-0.33(-1.74%)
Jul 31, 2002	19.49	19.49	19.05	19.26	319,560	-0.23(-1.20%)
Jul 30, 2002	19.23	19.67	18.75	19.49	341,836	+0.41(+2.13%)
Jul 29, 2002	18.45	19.23	18.45	19.08	365,786	+0.75(+4.07%)
Jul 26, 2002	17.91	18.44	17.79	18.34	639,623	+0.48(+2.71%)
Jul 25, 2002	17.45	18.02	17.11	17.85	574,472	+0.40(+2.29%)
Jul 24, 2002	17.46	17.76	16.69	17.45	1,081,280	-0.60(-3.31%)
Jul 23, 2002	18.78	18.83	18.03	18.05	283,718	-0.69(-3.70%)
Jul 22, 2002	19.11	19.46	18.40	18.74	322,575	-0.30(-1.60%)
Jul 19, 2002	19.26	19.29	19.05	19.05	797,896	-0.45(-2.30%)
Jul 17, 2002	19.70	19.94	19.23	19.49	842,950	+0.23(+1.21%)
Jul 12, 2002	19.40	19.66	19.17	19.26	245,197	-0.29(-1.50%)
Jul 11, 2002	19.69	19.70	19.03	19.55	608,974	-0.12(-0.61%)
Jul 10, 2002	20.15	20.30	19.67	19.67	238,330	-0.44(-2.17%)
Jul 09, 2002	20.17	20.17	20.11	20.11	210,695	-0.06(-0.30%)
Jul 08, 2002	20.62	20.62	20.17	20.17	242,852	-0.45(-2.20%)
Jul 05, 2002	20.72	20.78	20.46	20.62	111,712	-0.04(-0.17%)
Jul 04, 2002	20.90	20.90	20.53	20.66	361,264	+0.00(+0.00%)
Jul 03, 2002	20.90	20.90	20.53	20.66	354,564	-0.30(-1.42%)
Jul 02, 2002	21.08	21.15	20.72	20.96	222,419	-0.18(-0.85%)
Jul 01, 2002	21.26	21.26	20.60	21.14	271,827	-0.15(-0.70%)
Jun 28, 2002	20.84	21.29	20.84	21.29	390,406	+0.33(+1.60%)
Jun 27, 2002	20.93	21.03	20.74	20.95	554,541	-0.07(-0.31%)
Jun 26, 2002	21.38	21.38	20.99	21.02	1,417,590	-0.78(-3.56%)
Jun 25, 2002	21.58	21.91	21.57	21.79	1,463,480	+0.21(+0.97%)
Jun 21, 2002	21.51	21.70	21.40	21.58	238,330	+0.21(+0.98%)
Jun 20, 2002	21.40	21.67	21.35	21.38	141,692	+0.02(+0.11%)
Jun 19, 2002	21.46	21.63	21.28	21.35	137,002	-0.05(-0.25%)
Jun 18, 2002	21.43	21.46	21.27	21.40	99,485	+0.01(+0.03%)
Jun 17, 2002	21.20	21.40	21.20	21.40	169,326	+0.18(+0.84%)
Jun 14, 2002	21.26	21.37	21.20	21.22	148,893	-0.14(-0.67%)
Jun 12, 2002	21.48	21.55	21.19	21.36	184,233	-0.05(-0.25%)
Jun 11, 2002	21.58	21.70	21.39	21.42	385,549	-0.14(-0.66%)
Jun 10, 2002	21.49	21.65	21.47	21.56	74,698	+0.12(+0.56%)
Jun 07, 2002	21.56	21.58	21.32	21.44	187,917	-0.12(-0.55%)
Jun 06, 2002	21.61	21.61	21.49	21.56	166,647	-0.05(-0.25%)
Jun 05, 2002	21.46	21.61	21.46	21.61	351,717	+0.24(+1.12%)
May 31, 2002	21.67	21.67	21.38	21.38	99,150	+0.17(+0.79%)
May 28, 2002	21.08	21.23	20.84	21.21	96,303	+0.16(+0.77%)
May 27, 2002	21.23	21.49	21.02	21.05	99,653	+0.00(+0.00%)
May 24, 2002	21.23	21.49	21.02	21.05	99,653	-0.12(-0.56%)
May 23, 2002	20.63	21.29	20.57	21.17	185,907	+0.48(+2.31%)
May 22, 2002	20.72	20.87	20.69	20.69	93,121	-0.12(-0.57%)
May 21, 2002	21.02	21.02	20.77	20.81	105,850	-0.20(-0.94%)
May 20, 2002	20.90	21.02	20.75	21.00	81,062	+0.11(+0.51%)
May 17, 2002	20.70	20.99	20.70	20.90	77,042	+0.20(+0.95%)
May 16, 2002	21.11	21.11	20.70	20.70	120,923	-0.41(-1.92%)
May 15, 2002	20.89	21.11	20.87	21.11	100,490	+0.21(+1.03%)
May 14, 2002	20.74	20.90	20.71	20.89	81,732	+0.15(+0.72%)
May 13, 2002	20.66	20.96	20.63	20.74	129,465	+0.08(+0.40%)
May 10, 2002	20.90	20.91	20.60	20.66	180,380	-0.12(-0.57%)
May 09, 2002	21.21	21.23	20.78	20.78	165,139	-0.43(-2.03%)
May 08, 2002	21.44	21.47	20.99	21.21	104,845	-0.08(-0.39%)
May 07, 2002	21.36	21.40	21.14	21.29	251,226	+0.08(+0.39%)
May 06, 2002	21.43	21.61	21.20	21.21	159,110	-0.23(-1.06%)
May 03, 2002	21.53	21.58	21.40	21.43	214,882	-0.10(-0.44%)
May 02, 2002	21.43	21.67	21.30	21.53	188,252	+0.11(+0.50%)
May 01, 2002	21.08	21.49	20.90	21.42	164,972	+0.47(+2.22%)
Apr 30, 2002	20.69	21.17	20.66	20.96	204,163	+0.30(+1.44%)
Apr 29, 2002	20.57	20.66	20.39	20.66	113,052	+0.15(+0.73%)
Apr 26, 2002	20.45	20.65	20.42	20.51	168,322	+0.06(+0.29%)
Apr 25, 2002	20.47	20.57	20.39	20.45	217,730	-0.02(-0.09%)
Apr 24, 2002	20.44	20.57	20.43	20.47	467,449	+0.03(+0.15%)
Apr 23, 2002	20.60	20.63	20.44	20.44	393,588	-0.16(-0.78%)
Apr 22, 2002	20.72	20.72	20.57	20.60	186,410	-0.06(-0.29%)
Apr 19, 2002	20.66	20.67	20.53	20.66	308,841	+0.05(+0.26%)
Apr 18, 2002	20.45	20.69	20.39	20.60	7,017,606	+0.16(+0.76%)
Apr 17, 2002	20.75	20.75	20.30	20.45	420,051	-0.31(-1.50%)
Apr 16, 2002	21.14	21.26	20.74	20.76	312,191	-0.50(-2.33%)
Apr 15, 2002	21.43	21.43	21.08	21.26	297,955	-0.42(-1.93%)
Apr 12, 2002	21.26	21.67	21.11	21.67	150,401	+0.51(+2.40%)
Apr 11, 2002	21.25	21.25	21.11	21.17	169,494	-0.08(-0.39%)
Apr 10, 2002	20.81	21.25	20.78	21.25	217,730	+0.44(+2.12%)
Apr 09, 2002	20.60	20.90	20.60	20.81	121,426	+0.20(+0.96%)
Apr 08, 2002	20.50	20.66	20.42	20.61	102,668	+0.14(+0.67%)
Apr 05, 2002	20.48	20.63	20.41	20.47	183,395	+0.03(+0.15%)
Apr 04, 2002	20.23	20.47	20.19	20.44	74,698	+0.21(+1.06%)
Apr 03, 2002	20.27	20.30	20.18	20.23	115,731	+0.02(+0.09%)
Apr 02, 2002	20.00	20.39	19.95	20.21	268,812	+0.15(+0.74%)
Apr 01, 2002	20.00	20.06	19.91	20.06	227,276	+0.00(+0.00%)
Mar 29, 2002	20.05	20.40	20.03	20.06	210,025	+0.00(+0.00%)
Mar 28, 2002	20.05	20.40	20.03	20.06	210,025	+0.03(+0.15%)
Mar 27, 2002	19.97	20.03	19.85	20.03	619,693	+0.06(+0.30%)
Mar 26, 2002	19.64	19.97	19.64	19.97	1,503,174	+0.15(+0.75%)
Mar 25, 2002	19.85	19.91	19.70	19.82	851,826	-0.02(-0.12%)
Mar 22, 2002	19.85	19.97	19.81	19.85	258,763	-0.01(-0.03%)
Mar 21, 2002	19.70	19.97	19.70	19.85	232,301	+0.26(+1.34%)
Mar 20, 2002	19.76	19.80	19.58	19.59	73,358	-0.24(-1.20%)
Mar 19, 2002	19.58	19.86	19.55	19.83	123,101	+0.19(+0.94%)
Mar 18, 2002	19.43	19.74	19.43	19.64	137,002	+0.06(+0.30%)
Mar 15, 2002	19.55	19.76	19.55	19.58	282,714	-0.03(-0.15%)
Mar 14, 2002	19.43	19.61	19.37	19.61	316,545	+0.23(+1.20%)
Mar 13, 2002	19.35	19.55	19.29	19.38	322,407	+0.09(+0.46%)
Mar 12, 2002	19.48	19.55	19.29	19.29	368,466	-0.20(-1.04%)
Mar 11, 2002	19.55	19.56	19.36	19.49	344,515	-0.10(-0.49%)
Mar 08, 2002	19.43	19.59	19.43	19.59	87,929	+0.16(+0.83%)
Mar 07, 2002	19.52	19.56	19.33	19.43	145,879	-0.09(-0.46%)
Mar 06, 2002	19.55	19.55	19.42	19.52	207,513	+0.02(+0.12%)
Mar 05, 2002	19.17	19.49	19.11	19.49	575,979	+0.35(+1.81%)
Mar 04, 2002	19.14	19.16	18.94	19.15	349,875	+0.05(+0.25%)
Mar 01, 2002	19.09	19.11	18.96	19.10	242,182	+0.04(+0.22%)
Feb 28, 2002	19.14	19.26	19.05	19.06	184,065	-0.05(-0.28%)
Feb 27, 2002	19.20	19.20	19.11	19.11	192,272	-0.13(-0.68%)
Feb 26, 2002	19.24	19.26	19.14	19.24	123,938	+0.00(+0.00%)
Feb 25, 2002	19.35	19.41	19.10	19.24	109,199	-0.05(-0.25%)
Feb 22, 2002	18.84	19.29	18.81	19.29	175,858	+0.40(+2.12%)
Feb 21, 2002	19.26	19.26	18.89	18.89	210,528	-0.32(-1.68%)
Feb 20, 2002	19.09	19.21	19.03	19.21	1,775,337	+0.14(+0.72%)
Feb 19, 2002	19.05	19.11	18.97	19.08	105,850	+0.03(+0.16%)
Feb 18, 2002	19.02	19.05	18.84	19.05	128,963	+0.00(+0.00%)
Feb 15, 2002	19.02	19.05	18.84	19.05	128,963	+0.06(+0.31%)
Feb 14, 2002	19.10	19.10	18.92	18.99	197,631	-0.11(-0.59%)
Feb 13, 2002	18.87	19.11	18.77	19.10	172,174	+0.23(+1.23%)
Feb 12, 2002	18.80	18.89	18.75	18.87	1,093,004	+0.07(+0.38%)
Feb 11, 2002	18.78	18.83	18.66	18.80	184,233	+0.05(+0.25%)
Feb 08, 2002	18.60	18.75	18.57	18.75	209,355	+0.07(+0.38%)
Feb 07, 2002	18.90	18.90	18.68	18.68	612,491	-0.19(-1.01%)
Feb 06, 2002	18.93	18.96	18.62	18.87	836,083	-0.01(-0.06%)
Feb 05, 2002	18.95	19.03	18.81	18.88	206,676	-0.10(-0.53%)
Feb 04, 2002	18.94	19.01	18.83	18.98	286,733	+0.05(+0.25%)
Feb 01, 2002	18.93	18.98	18.87	18.93	686,687	+0.04(+0.19%)
Jan 31, 2002	18.96	18.96	18.81	18.90	83,909	-0.03(-0.16%)
Jan 30, 2002	18.87	18.99	18.84	18.93	385,214	+0.12(+0.63%)
Jan 29, 2002	18.90	18.91	18.78	18.81	156,095	-0.07(-0.35%)
Jan 28, 2002	18.88	19.02	18.72	18.87	191,267	+0.00(+0.00%)
Jan 25, 2002	18.90	18.92	18.85	18.87	79,722	-0.03(-0.16%)
Jan 24, 2002	19.00	19.06	18.89	18.90	243,690	-0.02(-0.13%)
Jan 23, 2002	18.78	18.93	18.78	18.93	215,887	+0.11(+0.60%)
Jan 22, 2002	18.75	18.93	18.63	18.81	190,430	+0.09(+0.48%)
Jan 21, 2002	18.97	18.97	18.71	18.72	109,702	+0.00(+0.00%)
Jan 18, 2002	18.97	18.97	18.71	18.72	109,702	-0.26(-1.38%)
Jan 17, 2002	18.84	18.99	18.74	18.99	165,139	+0.18(+0.95%)
Jan 16, 2002	18.87	18.97	18.79	18.81	143,701	-0.06(-0.32%)
Jan 15, 2002	18.88	18.90	18.65	18.87	116,736	-0.07(-0.38%)
Jan 14, 2002	18.52	18.96	18.52	18.94	180,548	+0.42(+2.29%)
Jan 11, 2002	18.51	18.60	18.42	18.52	127,790	+0.04(+0.19%)
Jan 10, 2002	18.45	18.48	18.42	18.48	132,145	+0.14(+0.78%)

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.