Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	27.01	27.17	26.77	26.87	3,053,172	-0.14(-0.53%)
Aug 29, 2002	26.60	27.15	26.41	27.01	3,538,300	+0.26(+0.97%)
Aug 28, 2002	27.27	27.34	26.67	26.75	2,740,651	-0.65(-2.37%)
Aug 27, 2002	27.90	28.23	27.38	27.40	3,323,996	-0.50(-1.79%)
Aug 26, 2002	27.72	27.96	27.38	27.90	1,834,535	+0.22(+0.78%)
Aug 23, 2002	27.94	27.94	27.51	27.68	1,930,397	-0.28(-1.01%)
Aug 22, 2002	27.32	28.08	27.32	27.97	2,605,032	+0.59(+2.16%)
Aug 21, 2002	27.64	27.76	27.17	27.37	3,454,490	-0.24(-0.86%)
Aug 20, 2002	27.43	27.79	27.41	27.61	3,721,435	+0.25(+0.90%)
Aug 16, 2002	27.16	27.56	27.02	27.37	2,793,569	+0.17(+0.64%)
Aug 15, 2002	27.00	27.43	26.93	27.19	4,157,661	+0.14(+0.51%)
Aug 14, 2002	26.55	27.12	26.33	27.06	4,195,064	+0.53(+2.01%)
Aug 13, 2002	26.93	27.14	26.50	26.52	4,166,804	-0.61(-2.24%)
Aug 12, 2002	27.29	27.29	26.99	27.13	4,469,628	+0.09(+0.35%)
Aug 07, 2002	26.96	27.31	26.54	27.03	3,973,003	+0.22(+0.81%)
Aug 06, 2002	26.83	27.25	26.79	26.82	3,910,526	+0.32(+1.20%)
Aug 05, 2002	26.99	27.35	26.46	26.50	4,155,029	-0.42(-1.56%)
Aug 02, 2002	27.72	27.90	26.74	26.92	4,702,495	-0.62(-2.25%)
Aug 01, 2002	27.47	27.79	27.16	27.54	3,870,214	+0.10(+0.37%)
Jul 31, 2002	27.14	27.50	26.93	27.44	4,264,606	+0.51(+1.88%)
Jul 30, 2002	26.71	27.43	26.26	26.93	7,538,454	+0.22(+0.84%)
Jul 29, 2002	25.92	26.71	25.84	26.71	6,624,303	+1.38(+5.44%)
Jul 26, 2002	24.77	25.34	24.72	25.33	3,729,885	+0.43(+1.71%)
Jul 25, 2002	25.12	25.50	24.25	24.90	4,549,836	-0.36(-1.43%)
Jul 24, 2002	23.56	25.31	22.91	25.27	6,345,030	+0.89(+3.64%)
Jul 23, 2002	24.90	25.29	24.27	24.38	6,020,180	-0.53(-2.12%)
Jul 22, 2002	24.98	25.48	24.33	24.90	6,243,073	-0.42(-1.65%)
Jul 19, 2002	24.90	25.55	24.85	25.32	6,343,783	+0.72(+2.93%)
Jul 17, 2002	24.96	25.18	24.04	24.60	3,608,949	-0.92(-3.62%)
Jul 12, 2002	25.59	25.88	25.31	25.53	1,749,756	-0.05(-0.20%)
Jul 11, 2002	25.46	26.05	25.12	25.58	3,849,989	-0.23(-0.90%)
Jul 10, 2002	26.56	26.56	25.72	25.81	4,040,328	-0.66(-2.51%)
Jul 09, 2002	26.71	27.14	26.36	26.47	3,930,613	-0.12(-0.43%)
Jul 08, 2002	26.52	27.05	26.36	26.59	3,250,575	-0.12(-0.43%)
Jul 05, 2002	26.35	26.89	26.29	26.70	1,112,939	+0.45(+1.73%)
Jul 04, 2002	26.10	26.46	26.05	26.25	3,813,141	+0.00(+0.00%)
Jul 03, 2002	26.10	26.46	26.05	26.25	3,813,141	-0.25(-0.93%)
Jul 02, 2002	26.85	26.85	26.38	26.49	4,225,679	-0.32(-1.21%)
Jul 01, 2002	26.93	27.15	26.67	26.82	3,557,001	+0.12(+0.46%)
Jun 28, 2002	26.64	27.25	26.64	26.69	4,010,960	-0.27(-0.99%)
Jun 27, 2002	26.54	27.03	26.34	26.96	2,677,344	+0.43(+1.60%)
Jun 26, 2002	26.38	26.77	26.31	26.54	3,963,167	-0.46(-1.71%)
Jun 25, 2002	27.42	27.61	26.90	27.00	3,062,869	-0.43(-1.58%)
Jun 21, 2002	27.07	27.68	27.07	27.43	4,053,903	+0.42(+1.55%)
Jun 20, 2002	27.03	27.25	26.82	27.01	2,534,521	-0.25(-0.93%)
Jun 19, 2002	27.21	27.53	27.02	27.27	2,401,810	-0.15(-0.55%)
Jun 18, 2002	27.11	27.46	27.07	27.42	2,996,929	+0.28(+1.04%)
Jun 17, 2002	26.62	27.28	26.43	27.14	2,873,362	+0.87(+3.30%)
Jun 14, 2002	26.24	26.59	25.92	26.27	6,618,208	-0.72(-2.67%)
Jun 12, 2002	26.60	27.03	26.60	26.99	3,348,931	+0.09(+0.35%)
Jun 11, 2002	27.47	27.61	26.86	26.90	2,485,204	-0.61(-2.20%)
Jun 10, 2002	27.11	27.85	26.99	27.50	3,118,973	+0.34(+1.25%)
Jun 07, 2002	27.07	27.20	26.87	27.16	6,302,363	+0.09(+0.35%)
Jun 06, 2002	27.27	27.47	27.05	27.07	2,514,573	-0.07(-0.24%)
Jun 05, 2002	27.30	27.46	27.03	27.14	2,396,962	-0.64(-2.31%)
May 31, 2002	27.83	28.12	27.78	27.78	2,949,830	+0.13(+0.47%)
May 28, 2002	27.94	27.94	27.45	27.65	1,309,927	-0.11(-0.39%)
May 27, 2002	27.94	28.04	27.70	27.76	1,927,903	+0.00(+0.00%)
May 24, 2002	27.94	28.04	27.70	27.76	1,927,903	-0.06(-0.21%)
May 23, 2002	27.79	28.15	27.61	27.81	2,025,982	+0.02(+0.08%)
May 22, 2002	27.43	27.86	27.37	27.79	1,937,462	+0.38(+1.37%)
May 21, 2002	27.29	27.52	27.21	27.42	3,543,010	-0.37(-1.33%)
May 20, 2002	28.41	28.42	27.78	27.78	3,096,532	-0.58(-2.06%)
May 17, 2002	28.30	28.51	28.24	28.37	3,590,663	+0.21(+0.74%)
May 16, 2002	28.15	28.22	27.58	28.16	2,360,944	-0.05(-0.18%)
May 15, 2002	28.43	28.56	28.14	28.21	2,585,222	-0.23(-0.81%)
May 14, 2002	28.33	28.59	28.13	28.44	2,355,542	+0.20(+0.72%)
May 13, 2002	28.12	28.31	27.94	28.24	3,067,718	+0.38(+1.35%)
May 10, 2002	28.23	28.30	27.86	27.86	2,492,962	-0.26(-0.92%)
May 09, 2002	27.83	28.61	27.81	28.12	2,572,478	+0.04(+0.15%)
May 08, 2002	28.23	28.30	28.07	28.08	415,586	-0.04(-0.13%)
May 07, 2002	28.15	28.28	27.98	28.12	2,426,745	-0.04(-0.13%)
May 06, 2002	28.44	28.87	28.15	28.15	27,705	-0.47(-1.64%)
May 03, 2002	28.66	28.80	28.42	28.62	2,143,593	-0.15(-0.53%)
May 02, 2002	28.31	28.82	28.30	28.77	2,694,521	+0.35(+1.22%)
May 01, 2002	28.55	28.68	27.97	28.43	3,021,726	-0.26(-0.91%)
Apr 30, 2002	28.77	28.94	28.49	28.69	2,788,167	+0.14(+0.51%)
Apr 29, 2002	28.74	28.79	28.46	28.54	2,334,485	-0.30(-1.05%)
Apr 26, 2002	28.59	28.93	28.55	28.85	2,205,238	+0.17(+0.60%)
Apr 25, 2002	28.89	28.98	28.23	28.67	3,208,878	-0.40(-1.37%)
Apr 24, 2002	29.25	29.38	29.00	29.07	1,813,479	+0.00(+0.00%)
Apr 23, 2002	29.24	29.39	29.06	29.07	3,041,536	-0.24(-0.81%)
Apr 22, 2002	29.38	29.65	29.26	29.31	2,549,759	+0.01(+0.02%)
Apr 19, 2002	29.16	29.68	29.12	29.30	23,951,612	+0.22(+0.77%)
Apr 18, 2002	29.25	29.62	28.82	29.08	5,193,164	-0.56(-1.90%)
Apr 17, 2002	28.51	29.78	28.51	29.64	7,625,866	+1.45(+5.15%)
Apr 16, 2002	27.94	28.28	27.92	28.19	2,034,155	+0.29(+1.03%)
Apr 15, 2002	28.30	28.37	27.65	27.90	1,952,977	-0.40(-1.43%)
Apr 12, 2002	27.99	28.33	27.90	28.30	2,134,588	+0.21(+0.74%)
Apr 11, 2002	28.31	28.37	27.90	28.10	2,688,426	-0.22(-0.76%)
Apr 10, 2002	28.33	28.41	28.12	28.31	2,922,817	-0.11(-0.38%)
Apr 09, 2002	28.01	28.51	27.94	28.42	4,158,908	+0.50(+1.78%)
Apr 08, 2002	27.43	27.94	27.42	27.92	2,146,502	+0.18(+0.65%)
Apr 05, 2002	27.61	27.97	27.61	27.74	2,141,515	+0.17(+0.63%)
Apr 04, 2002	27.43	27.86	27.42	27.57	2,932,652	+0.32(+1.19%)
Apr 03, 2002	27.29	27.50	27.07	27.24	3,224,532	-0.04(-0.13%)
Apr 02, 2002	27.22	27.55	27.14	27.28	2,646,175	+0.06(+0.21%)
Apr 01, 2002	27.14	27.31	26.55	27.22	1,865,288	-0.04(-0.16%)
Mar 29, 2002	27.00	27.42	26.88	27.27	2,008,527	+0.00(+0.00%)
Mar 28, 2002	27.00	27.42	26.88	27.27	2,005,757	+0.27(+0.99%)
Mar 27, 2002	26.64	27.16	26.64	27.00	2,259,957	+0.45(+1.71%)
Mar 26, 2002	26.35	27.07	26.32	26.54	3,013,968	+0.26(+0.99%)
Mar 25, 2002	26.53	26.76	26.28	26.28	1,821,790	-0.38(-1.41%)
Mar 22, 2002	26.68	26.85	26.49	26.66	1,876,509	-0.02(-0.08%)
Mar 21, 2002	26.56	26.89	26.36	26.68	2,976,566	+0.14(+0.54%)
Mar 20, 2002	27.24	27.24	26.54	26.54	3,417,226	-0.71(-2.60%)
Mar 19, 2002	27.32	27.43	27.17	27.24	3,624,742	+0.23(+0.86%)
Mar 18, 2002	27.07	27.33	26.82	27.01	2,229,342	-0.12(-0.43%)
Mar 15, 2002	27.07	27.27	26.88	27.13	3,558,663	+0.27(+0.99%)
Mar 14, 2002	26.56	27.27	26.51	26.86	2,454,035	+0.27(+1.03%)
Mar 13, 2002	26.60	26.71	26.43	26.59	2,134,865	-0.07(-0.27%)
Mar 12, 2002	26.64	26.71	26.14	26.66	2,715,301	-0.06(-0.22%)
Mar 11, 2002	26.20	26.79	26.20	26.72	3,176,878	+0.35(+1.34%)
Mar 08, 2002	26.38	26.60	26.06	26.36	3,314,022	+0.43(+1.64%)
Mar 07, 2002	26.75	26.79	25.68	25.94	3,000,947	-0.58(-2.18%)
Mar 06, 2002	26.09	26.71	26.03	26.51	2,443,369	+0.30(+1.13%)
Mar 05, 2002	26.20	26.72	26.12	26.22	2,853,829	+0.09(+0.36%)
Mar 04, 2002	26.53	26.64	26.06	26.12	3,311,113	+0.38(+1.46%)
Mar 01, 2002	25.28	25.87	25.19	25.75	2,196,511	+0.47(+1.86%)
Feb 28, 2002	25.48	26.10	25.27	25.28	2,625,534	-0.25(-0.99%)
Feb 27, 2002	25.30	25.81	25.18	25.53	2,135,835	+0.26(+1.03%)
Feb 26, 2002	25.37	25.47	25.10	25.27	2,000,908	+0.11(+0.43%)
Feb 25, 2002	24.76	25.27	24.76	25.16	2,381,446	+0.48(+1.96%)
Feb 22, 2002	24.44	24.77	24.25	24.68	2,016,146	+0.30(+1.21%)
Feb 21, 2002	24.70	24.88	24.38	24.38	1,684,786	-0.49(-1.97%)
Feb 20, 2002	24.18	24.95	24.01	24.88	3,010,090	+0.84(+3.48%)
Feb 19, 2002	24.18	24.54	24.00	24.04	2,403,611	-0.51(-2.06%)
Feb 18, 2002	25.35	25.35	24.23	24.54	4,602,616	+0.00(+0.00%)
Feb 15, 2002	25.35	25.35	24.23	24.54	4,602,616	-0.81(-3.19%)
Feb 14, 2002	25.40	25.45	24.88	25.35	2,254,139	+0.12(+0.46%)
Feb 13, 2002	24.54	25.34	24.50	25.24	3,997,661	+0.87(+3.55%)
Feb 12, 2002	24.54	24.73	24.33	24.37	1,715,400	-0.10(-0.41%)
Feb 11, 2002	24.40	24.72	24.23	24.47	2,240,701	+0.12(+0.50%)
Feb 08, 2002	24.10	24.46	24.10	24.35	3,990,457	+0.25(+1.02%)
Feb 07, 2002	23.82	24.54	23.65	24.10	5,621,494	+0.86(+3.70%)
Feb 06, 2002	23.10	23.66	22.40	23.24	6,951,370	-0.47(-1.98%)
Feb 05, 2002	23.45	24.29	23.32	23.71	3,300,169	+0.25(+1.08%)
Feb 04, 2002	23.71	23.74	23.35	23.46	3,066,609	-0.14(-0.61%)
Feb 01, 2002	23.57	23.76	23.32	23.61	3,080,047	+0.32(+1.36%)
Jan 31, 2002	23.33	23.40	22.98	23.29	4,461,455	-0.04(-0.19%)
Jan 30, 2002	22.99	23.46	22.76	23.33	3,077,138	+0.55(+2.41%)
Jan 29, 2002	23.42	23.66	22.67	22.78	3,710,768	-0.43(-1.87%)
Jan 28, 2002	23.53	23.58	23.17	23.22	2,426,330	-0.17(-0.74%)
Jan 25, 2002	23.25	23.57	23.19	23.39	4,267,515	+0.29(+1.25%)
Jan 24, 2002	22.88	23.31	22.81	23.10	3,694,560	+0.09(+0.41%)
Jan 23, 2002	23.01	23.08	22.80	23.01	2,692,305	+0.11(+0.47%)
Jan 22, 2002	22.96	23.18	22.67	22.90	2,754,227	-0.17(-0.72%)
Jan 21, 2002	23.13	23.36	22.88	23.06	3,459,477	+0.00(+0.00%)
Jan 18, 2002	23.13	23.36	22.88	23.06	3,459,477	-0.28(-1.21%)
Jan 17, 2002	23.46	23.63	23.10	23.35	2,544,910	+0.03(+0.12%)
Jan 16, 2002	23.89	23.99	23.32	23.32	2,543,386	-0.52(-2.18%)
Jan 15, 2002	23.63	24.10	23.46	23.84	3,134,627	+0.48(+2.07%)
Jan 14, 2002	23.28	23.46	23.18	23.35	2,769,327	+0.07(+0.31%)
Jan 11, 2002	23.42	23.52	23.21	23.28	2,211,887	-0.17(-0.71%)
Jan 10, 2002	23.53	23.58	23.15	23.45	4,219,584	-0.88(-3.62%)

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.