Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	20.61	20.61	19.60	19.96	3,348,159	-0.60(-2.93%)
Oct 30, 2002	20.58	20.80	20.06	20.56	1,612,070	-0.11(-0.55%)
Oct 29, 2002	20.61	20.75	20.11	20.68	4,828,391	+0.00(+0.00%)
Oct 28, 2002	21.93	21.93	20.64	20.68	5,247,210	-1.35(-6.12%)
Oct 25, 2002	22.52	22.52	21.74	22.02	1,543,118	-0.23(-1.01%)
Oct 24, 2002	22.09	22.12	21.75	22.25	1,828,343	+0.32(+1.46%)
Oct 23, 2002	21.95	22.25	21.73	21.93	1,468,580	-0.34(-1.52%)
Oct 22, 2002	22.60	22.74	22.12	22.27	997,249	-0.33(-1.44%)
Oct 21, 2002	22.07	22.71	21.93	22.59	1,442,084	+0.52(+2.36%)
Oct 18, 2002	21.68	22.07	21.60	22.07	95,766	+0.30(+1.38%)
Oct 17, 2002	22.12	22.15	21.58	21.77	1,308,650	-0.16(-0.71%)
Oct 16, 2002	21.93	22.22	21.63	21.93	1,289,018	-0.08(-0.34%)
Oct 15, 2002	22.22	22.22	21.76	22.00	1,681,661	-0.04(-0.17%)
Oct 14, 2002	21.61	22.05	21.61	22.04	884,085	+0.46(+2.12%)
Oct 11, 2002	21.86	21.94	21.36	21.58	1,713,104	-0.26(-1.18%)
Oct 10, 2002	21.85	22.12	21.59	21.84	2,602,297	-0.01(-0.03%)
Oct 09, 2002	21.93	22.11	21.67	21.85	3,465,313	-0.42(-1.88%)
Oct 08, 2002	22.05	22.55	22.03	22.27	3,254,467	+0.42(+1.92%)
Oct 07, 2002	21.38	21.93	21.38	21.85	383,066	+0.46(+2.17%)
Oct 04, 2002	21.36	21.68	21.24	21.38	1,685,970	+0.02(+0.09%)
Oct 03, 2002	21.21	21.83	21.21	21.36	1,198,039	+0.21(+1.01%)
Oct 02, 2002	21.15	21.45	21.06	21.15	1,738,163	-0.07(-0.32%)
Oct 01, 2002	20.88	21.22	20.88	21.22	2,161,770	+0.39(+1.86%)
Sep 30, 2002	20.68	20.88	20.27	20.83	1,919,162	+0.03(+0.15%)
Sep 27, 2002	20.86	20.98	20.68	20.80	1,580,627	-0.06(-0.30%)
Sep 26, 2002	20.55	20.94	20.48	20.86	2,146,128	+0.39(+1.90%)
Sep 25, 2002	20.17	20.66	20.05	20.47	2,023,068	+0.45(+2.25%)
Sep 24, 2002	20.00	20.22	19.79	20.02	2,136,073	-0.13(-0.65%)
Sep 23, 2002	20.27	20.44	20.04	20.16	1,915,012	-0.32(-1.56%)
Sep 20, 2002	20.13	20.69	20.12	20.47	2,274,934	+0.35(+1.74%)
Sep 19, 2002	20.40	20.59	20.12	20.12	1,108,657	-0.59(-2.84%)
Sep 18, 2002	20.30	20.83	20.14	20.71	1,751,411	+0.34(+1.66%)
Sep 17, 2002	21.02	21.02	20.36	20.37	1,333,709	-0.39(-1.90%)
Sep 16, 2002	20.42	20.84	20.31	20.77	1,049,442	+0.35(+1.72%)
Sep 13, 2002	20.17	20.59	20.09	20.42	1,566,421	+0.20(+0.99%)
Sep 12, 2002	20.61	20.68	20.17	20.22	1,538,170	-0.55(-2.65%)
Sep 11, 2002	20.89	21.24	20.66	20.77	912,016	+0.02(+0.09%)
Sep 10, 2002	20.71	20.89	20.55	20.75	1,452,140	+0.10(+0.49%)
Sep 09, 2002	20.30	20.98	20.30	20.65	2,609,798	+0.51(+2.55%)
Sep 06, 2002	20.32	20.47	20.05	20.14	1,913,416	-0.06(-0.28%)
Sep 05, 2002	19.78	20.24	19.74	20.19	2,378,522	+0.10(+0.50%)
Sep 04, 2002	19.81	20.21	19.76	20.09	1,937,357	+0.29(+1.46%)
Sep 03, 2002	19.96	19.99	19.70	19.80	2,730,305	-0.34(-1.71%)
Aug 30, 2002	20.21	20.53	20.15	20.15	1,001,239	-0.13(-0.65%)
Aug 29, 2002	20.46	20.46	20.09	20.28	1,880,855	-0.38(-1.85%)
Aug 28, 2002	20.61	20.74	20.46	20.66	1,456,609	-0.01(-0.06%)
Aug 27, 2002	20.81	20.83	20.55	20.68	1,812,541	-0.04(-0.18%)
Aug 26, 2002	20.83	20.89	20.61	20.71	1,527,796	-0.02(-0.12%)
Aug 23, 2002	20.69	21.05	20.68	20.74	111,727	+0.01(+0.06%)
Aug 22, 2002	20.81	20.99	20.61	20.73	2,062,652	+0.01(+0.06%)
Aug 21, 2002	20.89	20.96	20.27	20.71	5,579,200	-0.23(-1.11%)
Aug 20, 2002	21.18	21.30	20.94	20.94	2,281,798	-0.43(-1.99%)
Aug 16, 2002	21.52	21.68	21.33	21.37	1,468,261	-0.26(-1.19%)
Aug 15, 2002	21.93	21.93	21.43	21.63	1,630,904	-0.22(-1.00%)
Aug 14, 2002	21.58	21.92	21.34	21.85	2,219,709	+0.16(+0.72%)
Aug 13, 2002	21.74	22.07	21.63	21.69	1,465,068	-0.05(-0.23%)
Aug 12, 2002	21.60	21.90	21.43	21.74	1,143,452	+0.32(+1.49%)
Aug 07, 2002	21.18	21.50	21.06	21.42	2,086,913	+0.56(+2.70%)
Aug 06, 2002	21.02	21.42	20.86	20.86	2,227,370	-0.16(-0.77%)
Aug 05, 2002	21.18	21.30	20.99	21.02	1,727,948	-0.26(-1.21%)
Aug 02, 2002	21.30	21.67	21.06	21.28	1,825,949	-0.12(-0.56%)
Aug 01, 2002	21.58	21.65	21.35	21.40	3,042,344	-0.18(-0.84%)
Jul 31, 2002	21.36	21.81	21.33	21.58	2,975,148	+0.28(+1.32%)
Jul 30, 2002	21.93	21.93	21.08	21.30	2,871,560	-0.63(-2.89%)
Jul 29, 2002	21.08	22.33	21.08	21.93	4,611,639	+1.04(+4.98%)
Jul 26, 2002	21.28	21.28	20.55	20.89	2,551,381	-0.21(-1.01%)
Jul 25, 2002	20.52	21.16	20.26	21.10	4,591,209	+1.46(+7.43%)
Jul 24, 2002	18.42	19.67	18.39	19.64	2,266,794	+0.80(+4.26%)
Jul 23, 2002	18.86	19.17	18.61	18.84	2,528,237	+0.04(+0.23%)
Jul 22, 2002	19.35	19.64	18.55	18.80	2,404,539	-0.55(-2.85%)
Jul 19, 2002	19.95	19.95	19.17	19.35	2,295,524	-1.16(-5.65%)
Jul 17, 2002	20.44	21.08	20.17	20.51	1,544,714	-0.03(-0.12%)
Jul 12, 2002	20.98	21.44	20.30	20.53	1,902,562	-0.45(-2.15%)
Jul 11, 2002	20.49	21.05	20.31	20.98	3,620,774	+0.31(+1.52%)
Jul 10, 2002	20.84	21.03	20.44	20.67	2,377,405	-0.33(-1.55%)
Jul 09, 2002	21.69	21.69	20.99	20.99	2,371,339	-0.70(-3.21%)
Jul 08, 2002	21.93	21.99	21.51	21.69	2,695,190	-0.36(-1.62%)
Jul 05, 2002	21.55	22.09	21.52	22.05	1,419,101	+0.50(+2.30%)
Jul 04, 2002	21.99	22.03	21.18	21.55	3,850,295	+0.00(+0.00%)
Jul 03, 2002	21.99	22.03	21.18	21.55	3,850,295	-0.67(-3.02%)
Jul 02, 2002	22.48	22.62	22.22	22.22	1,811,265	-0.10(-0.45%)
Jul 01, 2002	22.34	22.52	22.24	22.32	1,637,448	-0.14(-0.64%)
Jun 28, 2002	22.66	22.71	22.37	22.47	3,046,175	-0.33(-1.43%)
Jun 27, 2002	22.27	22.79	22.14	22.79	2,563,192	+0.52(+2.33%)
Jun 26, 2002	22.34	22.35	21.96	22.27	1,881,813	-0.06(-0.28%)
Jun 25, 2002	22.24	22.57	22.24	22.34	1,968,003	-0.31(-1.38%)
Jun 21, 2002	22.59	22.77	22.55	22.65	2,635,655	-0.05(-0.22%)
Jun 20, 2002	22.46	22.93	22.46	22.70	47,883	+0.24(+1.06%)
Jun 19, 2002	22.51	22.61	22.27	22.46	2,081,326	-0.05(-0.22%)
Jun 18, 2002	22.38	22.64	22.32	22.51	1,946,615	+0.13(+0.59%)
Jun 17, 2002	21.92	22.42	21.87	22.38	1,910,862	+0.59(+2.70%)
Jun 14, 2002	21.58	21.91	21.35	21.79	1,953,159	+0.08(+0.35%)
Jun 12, 2002	21.96	21.99	21.62	21.72	1,999,606	-0.16(-0.72%)
Jun 11, 2002	21.93	22.08	21.80	21.87	16,918,760	-0.13(-0.57%)
Jun 10, 2002	22.24	22.27	21.88	22.00	3,832,737	-0.18(-0.82%)
Jun 07, 2002	22.21	22.37	22.11	22.18	2,802,608	-0.03(-0.14%)
Jun 06, 2002	23.01	23.07	22.21	22.21	1,371,058	-0.86(-3.75%)
Jun 05, 2002	22.49	23.18	22.30	23.07	1,938,475	+0.08(+0.35%)
May 31, 2002	22.74	22.99	22.58	22.99	1,802,007	+0.16(+0.71%)
May 28, 2002	22.55	22.87	22.46	22.83	2,324,733	+0.18(+0.80%)
May 27, 2002	22.92	22.99	22.65	22.65	1,224,375	+0.00(+0.00%)
May 24, 2002	22.92	22.99	22.65	22.65	1,224,375	-0.41(-1.77%)
May 23, 2002	22.99	23.11	22.81	23.06	812,260	+0.04(+0.16%)
May 22, 2002	22.74	23.18	22.74	23.02	1,244,646	+0.16(+0.69%)
May 21, 2002	22.74	23.15	22.63	22.86	1,395,797	+0.26(+1.16%)
May 20, 2002	22.55	22.65	22.32	22.60	707,395	+0.03(+0.14%)
May 17, 2002	22.82	22.93	22.46	22.57	1,320,940	-0.34(-1.48%)
May 16, 2002	22.30	22.93	22.29	22.91	1,159,733	+0.60(+2.70%)
May 15, 2002	22.47	22.68	22.18	22.30	1,684,853	-0.24(-1.08%)
May 14, 2002	21.96	22.55	21.93	22.55	1,186,228	+0.46(+2.07%)
May 13, 2002	22.22	22.27	21.93	22.09	1,561,952	-0.22(-0.98%)
May 10, 2002	22.34	22.37	22.20	22.31	821,517	+0.05(+0.23%)
May 09, 2002	22.24	22.43	22.21	22.26	1,559,558	+0.03(+0.11%)
May 08, 2002	22.37	22.50	22.22	22.24	1,323,653	+0.01(+0.06%)
May 07, 2002	22.45	22.61	22.20	22.22	1,360,204	-0.31(-1.39%)
May 06, 2002	22.52	22.77	22.46	22.54	1,353,660	+0.09(+0.39%)
May 03, 2002	22.91	22.91	22.24	22.45	2,816,175	-0.66(-2.87%)
May 02, 2002	23.01	23.12	22.65	23.11	1,465,547	+0.11(+0.46%)
May 01, 2002	22.55	23.01	22.52	23.01	1,747,739	+0.50(+2.23%)
Apr 30, 2002	22.24	22.52	22.12	22.50	1,458,684	+0.24(+1.10%)
Apr 29, 2002	22.24	22.45	22.20	22.26	1,833,770	+0.02(+0.08%)
Apr 26, 2002	22.76	22.76	22.24	22.24	1,741,515	-0.29(-1.28%)
Apr 25, 2002	22.40	23.02	22.13	22.53	127,688	-0.04(-0.17%)
Apr 24, 2002	22.55	22.76	22.46	22.57	1,085,035	+0.10(+0.45%)
Apr 23, 2002	22.19	22.68	22.19	22.47	914,091	+0.13(+0.56%)
Apr 22, 2002	22.30	22.54	22.18	22.34	1,279,281	+0.04(+0.17%)
Apr 19, 2002	22.24	22.47	22.09	22.30	1,260,607	+0.08(+0.37%)
Apr 18, 2002	22.09	22.34	21.99	22.22	1,463,632	+0.00(+0.00%)
Apr 17, 2002	22.18	22.28	22.09	22.22	1,407,768	-0.11(-0.51%)
Apr 16, 2002	22.43	22.46	22.19	22.34	2,095,851	-0.23(-1.00%)
Apr 15, 2002	22.79	22.81	22.52	22.56	1,720,925	-0.23(-1.02%)
Apr 12, 2002	22.47	22.84	22.44	22.79	1,809,828	+0.32(+1.42%)
Apr 11, 2002	22.24	22.55	22.12	22.47	1,889,634	+0.27(+1.21%)
Apr 10, 2002	21.65	22.24	21.65	22.20	1,692,993	+0.48(+2.22%)
Apr 09, 2002	21.62	21.85	21.53	21.72	1,635,373	+0.01(+0.03%)
Apr 08, 2002	21.43	21.90	21.37	21.72	1,775,831	+0.37(+1.73%)
Apr 05, 2002	21.65	21.80	21.35	21.35	1,706,560	-0.49(-2.27%)
Apr 04, 2002	20.58	21.93	20.58	21.84	2,610,916	+1.32(+6.44%)
Apr 03, 2002	20.93	21.12	20.52	20.52	1,363,875	-0.56(-2.67%)
Apr 02, 2002	20.68	21.28	20.63	21.08	917,284	+0.23(+1.08%)
Apr 01, 2002	20.99	21.01	20.57	20.86	722,878	-0.18(-0.83%)
Mar 29, 2002	20.83	21.26	20.83	21.03	886,160	+0.00(+0.00%)
Mar 28, 2002	20.83	21.26	20.83	21.03	886,160	+0.10(+0.48%)
Mar 27, 2002	21.28	21.60	20.81	20.93	2,199,598	-0.24(-1.15%)
Mar 26, 2002	20.68	21.33	20.68	21.18	2,936,841	+0.58(+2.80%)
Mar 25, 2002	20.52	20.75	20.52	20.60	1,620,530	+0.08(+0.37%)
Mar 22, 2002	20.74	20.93	20.52	20.52	1,088,067	-0.31(-1.47%)
Mar 21, 2002	20.39	20.97	20.24	20.83	2,502,061	+0.26(+1.25%)
Mar 20, 2002	20.68	20.80	20.57	20.57	1,061,253	-0.27(-1.29%)
Mar 19, 2002	20.64	20.93	20.59	20.84	1,663,146	+0.35(+1.71%)
Mar 18, 2002	20.61	20.77	20.39	20.49	1,224,535	-0.37(-1.77%)
Mar 15, 2002	20.89	20.96	20.64	20.86	2,641,401	-0.03(-0.12%)
Mar 14, 2002	20.49	20.96	20.49	20.89	1,376,325	+0.38(+1.83%)
Mar 13, 2002	20.99	21.02	20.31	20.51	2,324,414	-0.67(-3.16%)
Mar 12, 2002	20.55	21.25	20.55	21.18	1,557,483	+0.33(+1.59%)
Mar 11, 2002	20.56	21.02	20.48	20.85	1,374,090	+0.11(+0.51%)
Mar 08, 2002	20.68	20.99	20.56	20.74	1,643,514	+0.01(+0.06%)
Mar 07, 2002	21.02	21.03	20.49	20.73	2,485,940	-0.69(-3.22%)
Mar 06, 2002	21.05	21.52	21.05	21.42	877,062	+0.38(+1.82%)
Mar 05, 2002	21.21	21.46	21.03	21.04	1,517,580	-0.26(-1.24%)
Mar 04, 2002	21.62	21.80	21.25	21.30	1,849,890	-0.31(-1.45%)
Mar 01, 2002	21.49	21.85	21.36	21.62	1,938,315	-0.03(-0.14%)
Feb 28, 2002	21.43	21.92	21.42	21.65	1,914,693	+0.25(+1.17%)
Feb 27, 2002	21.30	21.77	21.26	21.40	2,209,494	-0.11(-0.50%)
Feb 26, 2002	21.83	21.99	21.42	21.50	1,803,603	-0.39(-1.80%)
Feb 25, 2002	21.93	22.21	21.75	21.90	3,225,258	+0.12(+0.55%)
Feb 22, 2002	21.41	21.99	21.41	21.78	2,617,300	+0.16(+0.72%)
Feb 21, 2002	21.49	21.93	21.49	21.62	2,595,912	+0.01(+0.03%)
Feb 20, 2002	20.74	21.73	20.58	21.62	3,341,295	+0.71(+3.42%)
Feb 19, 2002	20.86	21.04	20.74	20.90	2,044,456	-0.21(-0.98%)
Feb 18, 2002	20.68	21.18	20.55	21.11	2,184,275	+0.00(+0.00%)
Feb 15, 2002	20.68	21.18	20.55	21.11	2,184,275	+0.35(+1.69%)
Feb 14, 2002	20.05	20.77	20.05	20.76	3,726,915	+0.70(+3.50%)
Feb 13, 2002	19.60	20.09	19.59	20.05	2,173,262	+0.46(+2.37%)
Feb 12, 2002	19.72	19.72	19.42	19.59	1,163,563	-0.13(-0.67%)
Feb 11, 2002	19.45	19.75	19.42	19.72	1,857,073	+0.32(+1.65%)
Feb 08, 2002	19.47	19.52	19.22	19.40	2,652,255	-0.06(-0.32%)
Feb 07, 2002	19.02	19.61	18.89	19.47	3,714,944	+0.67(+3.57%)
Feb 06, 2002	18.89	18.90	18.41	18.80	6,277,339	-0.53(-2.76%)
Feb 05, 2002	19.33	19.42	19.23	19.33	1,506,248	-0.01(-0.03%)
Feb 04, 2002	19.30	19.57	19.17	19.33	1,311,842	+0.08(+0.42%)
Feb 01, 2002	19.02	19.38	19.02	19.25	1,856,754	-0.08(-0.42%)
Jan 31, 2002	19.30	19.42	19.14	19.33	1,706,879	+0.04(+0.19%)
Jan 30, 2002	18.95	19.48	18.95	19.30	2,729,506	+0.25(+1.32%)
Jan 29, 2002	19.48	19.65	19.03	19.05	1,770,404	-0.38(-1.94%)
Jan 28, 2002	19.31	19.60	19.23	19.42	1,541,203	+0.09(+0.49%)
Jan 25, 2002	19.48	19.55	19.17	19.33	4,009,905	-0.25(-1.28%)
Jan 24, 2002	19.67	19.70	19.37	19.58	1,552,854	-0.09(-0.45%)
Jan 23, 2002	19.70	19.86	19.61	19.67	1,537,532	+0.04(+0.19%)
Jan 22, 2002	19.36	19.89	19.27	19.63	1,640,321	+0.29(+1.49%)
Jan 21, 2002	18.83	19.42	18.83	19.34	1,716,935	+0.00(+0.00%)
Jan 18, 2002	18.83	19.42	18.83	19.34	1,716,935	+0.31(+1.65%)
Jan 17, 2002	18.86	19.13	18.58	19.03	1,112,488	+0.41(+2.22%)
Jan 16, 2002	19.10	19.33	15.11	18.61	1,031,405	-0.44(-2.30%)
Jan 15, 2002	19.02	19.11	18.87	19.05	784,647	+0.19(+1.03%)
Jan 14, 2002	18.48	19.05	18.48	18.86	693,190	+0.22(+1.18%)
Jan 11, 2002	18.65	18.81	18.55	18.64	730,858	-0.07(-0.37%)
Jan 10, 2002	18.58	18.86	18.48	18.71	1,214,798	-0.15(-0.80%)

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.