Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	20.62	20.62	19.61	19.97	3,346,168	-0.60(-2.92%)
Oct 30, 2002	20.59	20.81	20.07	20.57	1,611,112	-0.11(-0.55%)
Oct 29, 2002	20.62	20.76	20.12	20.69	4,825,520	+0.00(+0.00%)
Oct 28, 2002	21.94	21.94	20.65	20.69	5,244,090	-1.35(-6.12%)
Oct 25, 2002	22.54	22.54	21.75	22.04	1,542,201	-0.23(-1.01%)
Oct 24, 2002	22.10	22.14	21.76	22.26	1,827,256	+0.32(+1.46%)
Oct 23, 2002	21.97	22.27	21.75	21.94	1,467,707	-0.34(-1.52%)
Oct 22, 2002	22.61	22.76	22.13	22.28	996,656	-0.33(-1.44%)
Oct 21, 2002	22.09	22.73	21.95	22.61	1,441,227	+0.52(+2.36%)
Oct 18, 2002	21.69	22.09	21.62	22.09	95,709	+0.30(+1.38%)
Oct 17, 2002	22.13	22.16	21.60	21.78	1,307,872	-0.16(-0.71%)
Oct 16, 2002	21.94	22.23	21.64	21.94	1,288,251	-0.08(-0.34%)
Oct 15, 2002	22.24	22.24	21.77	22.02	1,680,661	-0.04(-0.17%)
Oct 14, 2002	21.62	22.07	21.62	22.05	883,559	+0.46(+2.12%)
Oct 11, 2002	21.87	21.95	21.37	21.60	1,712,085	-0.26(-1.18%)
Oct 10, 2002	21.86	22.13	21.60	21.85	2,600,749	-0.01(-0.03%)
Oct 09, 2002	21.94	22.12	21.68	21.86	3,463,253	-0.42(-1.89%)
Oct 08, 2002	22.07	22.57	22.05	22.28	3,252,532	+0.42(+1.92%)
Oct 07, 2002	21.40	21.94	21.40	21.86	382,838	+0.46(+2.17%)
Oct 04, 2002	21.38	21.69	21.25	21.40	1,684,968	+0.02(+0.09%)
Oct 03, 2002	21.22	21.85	21.22	21.38	1,197,327	+0.21(+1.01%)
Oct 02, 2002	21.16	21.46	21.08	21.16	1,737,129	-0.07(-0.32%)
Oct 01, 2002	20.89	21.23	20.89	21.23	2,160,485	+0.39(+1.86%)
Sep 30, 2002	20.69	20.89	20.29	20.84	1,918,021	+0.03(+0.15%)
Sep 27, 2002	20.88	20.99	20.69	20.81	1,579,687	-0.06(-0.30%)
Sep 26, 2002	20.56	20.95	20.49	20.88	2,144,853	+0.39(+1.90%)
Sep 25, 2002	20.19	20.68	20.06	20.49	2,021,866	+0.45(+2.25%)
Sep 24, 2002	20.01	20.23	19.80	20.04	2,134,803	-0.13(-0.65%)
Sep 23, 2002	20.28	20.46	20.05	20.17	1,913,873	-0.32(-1.56%)
Sep 20, 2002	20.14	20.70	20.13	20.49	2,273,582	+0.35(+1.74%)
Sep 19, 2002	20.41	20.60	20.14	20.14	1,107,998	-0.59(-2.84%)
Sep 18, 2002	20.31	20.84	20.15	20.73	1,750,369	+0.34(+1.66%)
Sep 17, 2002	21.03	21.03	20.37	20.39	1,332,916	-0.39(-1.90%)
Sep 16, 2002	20.44	20.86	20.32	20.78	1,048,818	+0.35(+1.72%)
Sep 13, 2002	20.19	20.60	20.10	20.43	1,565,490	+0.20(+0.99%)
Sep 12, 2002	20.62	20.69	20.19	20.23	1,537,256	-0.55(-2.65%)
Sep 11, 2002	20.91	21.25	20.67	20.78	911,474	+0.02(+0.09%)
Sep 10, 2002	20.72	20.91	20.56	20.76	1,451,277	+0.10(+0.49%)
Sep 09, 2002	20.31	20.99	20.31	20.66	2,608,247	+0.51(+2.55%)
Sep 06, 2002	20.33	20.48	20.06	20.15	1,912,278	-0.06(-0.28%)
Sep 05, 2002	19.79	20.25	19.75	20.20	2,377,108	+0.10(+0.50%)
Sep 04, 2002	19.82	20.22	19.77	20.10	1,936,205	+0.29(+1.46%)
Sep 03, 2002	19.97	20.00	19.71	19.82	2,728,681	-0.34(-1.71%)
Aug 30, 2002	20.22	20.54	20.16	20.16	1,000,644	-0.13(-0.65%)
Aug 29, 2002	20.47	20.47	20.10	20.29	1,879,737	-0.38(-1.85%)
Aug 28, 2002	20.62	20.75	20.47	20.68	1,455,743	-0.01(-0.06%)
Aug 27, 2002	20.82	20.84	20.56	20.69	1,811,464	-0.04(-0.18%)
Aug 26, 2002	20.84	20.91	20.62	20.73	1,526,887	-0.03(-0.12%)
Aug 23, 2002	20.70	21.06	20.69	20.75	111,661	+0.01(+0.06%)
Aug 22, 2002	20.82	21.00	20.62	20.74	2,061,426	+0.01(+0.06%)
Aug 21, 2002	20.91	20.98	20.28	20.73	5,575,883	-0.23(-1.11%)
Aug 20, 2002	21.19	21.31	20.96	20.96	2,280,441	-0.43(-1.99%)
Aug 16, 2002	21.53	21.70	21.35	21.38	1,467,388	-0.26(-1.19%)
Aug 15, 2002	21.94	21.94	21.44	21.64	1,629,935	-0.22(-1.00%)
Aug 14, 2002	21.60	21.94	21.35	21.86	2,218,389	+0.16(+0.72%)
Aug 13, 2002	21.75	22.09	21.64	21.70	1,464,197	-0.05(-0.23%)
Aug 12, 2002	21.61	21.91	21.44	21.75	1,142,773	+0.32(+1.49%)
Aug 07, 2002	21.19	21.51	21.08	21.43	2,085,672	+0.56(+2.70%)
Aug 06, 2002	21.03	21.43	20.87	20.87	2,226,046	-0.16(-0.77%)
Aug 05, 2002	21.19	21.31	21.00	21.03	1,726,920	-0.26(-1.21%)
Aug 02, 2002	21.31	21.68	21.08	21.29	1,824,863	-0.12(-0.56%)
Aug 01, 2002	21.60	21.66	21.36	21.41	3,040,535	-0.18(-0.84%)
Jul 31, 2002	21.38	21.82	21.35	21.59	2,973,379	+0.28(+1.32%)
Jul 30, 2002	21.94	21.94	21.10	21.31	2,869,853	-0.63(-2.89%)
Jul 29, 2002	21.10	22.34	21.10	21.94	4,608,897	+1.04(+4.98%)
Jul 26, 2002	21.29	21.29	20.56	20.90	2,549,864	-0.21(-1.01%)
Jul 25, 2002	20.53	21.18	20.27	21.11	4,588,479	+1.46(+7.43%)
Jul 24, 2002	18.43	19.68	18.40	19.65	2,265,447	+0.80(+4.26%)
Jul 23, 2002	18.87	19.18	18.62	18.85	2,526,734	+0.04(+0.23%)
Jul 22, 2002	19.36	19.65	18.56	18.81	2,403,109	-0.55(-2.85%)
Jul 19, 2002	19.97	19.97	19.18	19.36	2,294,160	-1.16(-5.65%)
Jul 17, 2002	20.46	21.09	20.18	20.52	1,543,796	-0.03(-0.12%)
Jul 12, 2002	20.99	21.45	20.31	20.54	1,901,431	-0.45(-2.15%)
Jul 11, 2002	20.50	21.06	20.32	20.99	3,618,621	+0.31(+1.52%)
Jul 10, 2002	20.85	21.04	20.46	20.68	2,375,991	-0.33(-1.55%)
Jul 09, 2002	21.70	21.70	21.01	21.01	2,369,930	-0.70(-3.21%)
Jul 08, 2002	21.94	22.00	21.53	21.70	2,693,588	-0.36(-1.62%)
Jul 05, 2002	21.57	22.10	21.53	22.06	1,418,257	+0.50(+2.30%)
Jul 04, 2002	22.00	22.04	21.19	21.57	3,848,005	+0.00(+0.00%)
Jul 03, 2002	22.00	22.04	21.19	21.57	3,848,005	-0.67(-3.02%)
Jul 02, 2002	22.49	22.63	22.24	22.24	1,810,188	-0.10(-0.45%)
Jul 01, 2002	22.35	22.54	22.25	22.34	1,636,475	-0.14(-0.64%)
Jun 28, 2002	22.67	22.73	22.38	22.48	3,044,364	-0.33(-1.43%)
Jun 27, 2002	22.29	22.81	22.15	22.81	2,561,668	+0.52(+2.33%)
Jun 26, 2002	22.35	22.37	21.97	22.29	1,880,694	-0.06(-0.28%)
Jun 25, 2002	22.25	22.58	22.25	22.35	1,966,833	-0.31(-1.38%)
Jun 21, 2002	22.61	22.79	22.57	22.66	2,634,088	-0.05(-0.22%)
Jun 20, 2002	22.47	22.94	22.47	22.71	47,854	+0.24(+1.06%)
Jun 19, 2002	22.52	22.62	22.29	22.47	2,080,089	-0.05(-0.22%)
Jun 18, 2002	22.39	22.65	22.34	22.52	1,945,457	+0.13(+0.59%)
Jun 17, 2002	21.94	22.44	21.88	22.39	1,909,726	+0.59(+2.70%)
Jun 14, 2002	21.60	21.92	21.36	21.80	1,951,998	+0.08(+0.35%)
Jun 12, 2002	21.97	22.00	21.63	21.73	1,998,417	-0.16(-0.72%)
Jun 11, 2002	21.94	22.09	21.82	21.88	16,908,702	-0.13(-0.57%)
Jun 10, 2002	22.25	22.28	21.89	22.01	3,830,459	-0.18(-0.82%)
Jun 07, 2002	22.22	22.38	22.12	22.19	2,800,942	-0.03(-0.14%)
Jun 06, 2002	23.02	23.08	22.22	22.22	1,370,242	-0.87(-3.75%)
Jun 05, 2002	22.51	23.20	22.31	23.09	1,937,322	+0.08(+0.35%)
May 31, 2002	22.76	23.01	22.59	23.01	1,800,936	+0.16(+0.71%)
May 28, 2002	22.57	22.88	22.47	22.84	2,323,351	+0.18(+0.80%)
May 27, 2002	22.94	23.01	22.66	22.66	1,223,647	+0.00(+0.00%)
May 24, 2002	22.94	23.01	22.66	22.66	1,223,647	-0.41(-1.77%)
May 23, 2002	23.01	23.13	22.82	23.07	811,777	+0.04(+0.16%)
May 22, 2002	22.76	23.20	22.76	23.03	1,243,906	+0.16(+0.69%)
May 21, 2002	22.76	23.16	22.64	22.88	1,394,967	+0.26(+1.16%)
May 20, 2002	22.57	22.66	22.33	22.61	706,975	+0.03(+0.14%)
May 17, 2002	22.84	22.94	22.47	22.58	1,320,154	-0.34(-1.48%)
May 16, 2002	22.32	22.94	22.30	22.92	1,159,043	+0.60(+2.70%)
May 15, 2002	22.49	22.69	22.19	22.32	1,683,851	-0.24(-1.08%)
May 14, 2002	21.97	22.57	21.94	22.56	1,185,523	+0.46(+2.07%)
May 13, 2002	22.23	22.29	21.94	22.10	1,561,024	-0.22(-0.98%)
May 10, 2002	22.35	22.39	22.22	22.32	821,029	+0.05(+0.23%)
May 09, 2002	22.25	22.44	22.22	22.27	1,558,631	+0.03(+0.11%)
May 08, 2002	22.38	22.51	22.24	22.25	1,322,866	+0.01(+0.06%)
May 07, 2002	22.46	22.62	22.22	22.24	1,359,395	-0.31(-1.39%)
May 06, 2002	22.54	22.79	22.47	22.55	1,352,855	+0.09(+0.39%)
May 03, 2002	22.92	22.92	22.25	22.46	2,814,501	-0.66(-2.87%)
May 02, 2002	23.02	23.13	22.66	23.13	1,464,676	+0.11(+0.46%)
May 01, 2002	22.57	23.02	22.54	23.02	1,746,700	+0.50(+2.23%)
Apr 30, 2002	22.25	22.53	22.13	22.52	1,457,817	+0.24(+1.10%)
Apr 29, 2002	22.25	22.46	22.22	22.27	1,832,680	+0.02(+0.08%)
Apr 26, 2002	22.77	22.77	22.25	22.25	1,740,479	-0.29(-1.28%)
Apr 25, 2002	22.41	23.04	22.14	22.54	127,612	-0.04(-0.17%)
Apr 24, 2002	22.57	22.77	22.47	22.58	1,084,390	+0.10(+0.45%)
Apr 23, 2002	22.20	22.69	22.20	22.48	913,548	+0.13(+0.56%)
Apr 22, 2002	22.32	22.56	22.19	22.36	1,278,521	+0.04(+0.17%)
Apr 19, 2002	22.25	22.49	22.10	22.32	1,259,857	+0.08(+0.37%)
Apr 18, 2002	22.10	22.35	22.00	22.24	1,462,762	+0.00(+0.00%)
Apr 17, 2002	22.19	22.29	22.10	22.24	1,406,931	-0.11(-0.50%)
Apr 16, 2002	22.44	22.47	22.20	22.35	2,094,605	-0.23(-1.00%)
Apr 15, 2002	22.81	22.82	22.54	22.57	1,719,902	-0.23(-1.02%)
Apr 12, 2002	22.49	22.86	22.45	22.81	1,808,752	+0.32(+1.42%)
Apr 11, 2002	22.25	22.57	22.13	22.49	1,888,510	+0.27(+1.21%)
Apr 10, 2002	21.66	22.25	21.66	22.22	1,691,986	+0.48(+2.22%)
Apr 09, 2002	21.63	21.86	21.55	21.73	1,634,401	+0.01(+0.03%)
Apr 08, 2002	21.44	21.91	21.38	21.73	1,774,775	+0.37(+1.73%)
Apr 05, 2002	21.67	21.82	21.36	21.36	1,705,545	-0.50(-2.27%)
Apr 04, 2002	20.59	21.94	20.59	21.85	2,609,363	+1.32(+6.44%)
Apr 03, 2002	20.94	21.13	20.53	20.53	1,363,064	-0.56(-2.68%)
Apr 02, 2002	20.69	21.30	20.64	21.10	916,738	+0.23(+1.08%)
Apr 01, 2002	21.00	21.02	20.59	20.87	722,448	-0.18(-0.83%)
Mar 29, 2002	20.84	21.28	20.84	21.04	885,633	+0.00(+0.00%)
Mar 28, 2002	20.84	21.28	20.84	21.04	885,633	+0.10(+0.48%)
Mar 27, 2002	21.30	21.62	20.82	20.94	2,198,290	-0.24(-1.15%)
Mar 26, 2002	20.69	21.35	20.69	21.19	2,935,095	+0.58(+2.80%)
Mar 25, 2002	20.54	20.76	20.54	20.61	1,619,566	+0.08(+0.37%)
Mar 22, 2002	20.75	20.94	20.54	20.54	1,087,421	-0.31(-1.47%)
Mar 21, 2002	20.41	20.98	20.25	20.84	2,500,573	+0.26(+1.25%)
Mar 20, 2002	20.69	20.81	20.58	20.59	1,060,622	-0.27(-1.29%)
Mar 19, 2002	20.66	20.94	20.61	20.86	1,662,157	+0.35(+1.71%)
Mar 18, 2002	20.62	20.78	20.41	20.51	1,223,807	-0.37(-1.77%)
Mar 15, 2002	20.90	20.97	20.66	20.88	2,639,831	-0.03(-0.12%)
Mar 14, 2002	20.50	20.97	20.50	20.90	1,375,507	+0.38(+1.83%)
Mar 13, 2002	21.00	21.03	20.32	20.52	2,323,032	-0.67(-3.16%)
Mar 12, 2002	20.56	21.26	20.56	21.20	1,556,557	+0.33(+1.59%)
Mar 11, 2002	20.57	21.03	20.49	20.86	1,373,273	+0.11(+0.51%)
Mar 08, 2002	20.69	21.00	20.57	20.76	1,642,536	+0.01(+0.06%)
Mar 07, 2002	21.03	21.04	20.50	20.74	2,484,462	-0.69(-3.22%)
Mar 06, 2002	21.06	21.53	21.06	21.43	876,540	+0.38(+1.82%)
Mar 05, 2002	21.22	21.47	21.04	21.05	1,516,678	-0.26(-1.24%)
Mar 04, 2002	21.63	21.82	21.26	21.31	1,848,791	-0.31(-1.45%)
Mar 01, 2002	21.50	21.87	21.38	21.63	1,937,163	-0.03(-0.14%)
Feb 28, 2002	21.44	21.93	21.43	21.66	1,913,554	+0.25(+1.17%)
Feb 27, 2002	21.31	21.78	21.27	21.41	2,208,180	-0.11(-0.50%)
Feb 26, 2002	21.85	22.00	21.43	21.52	1,802,531	-0.39(-1.80%)
Feb 25, 2002	21.94	22.22	21.76	21.91	3,223,341	+0.12(+0.55%)
Feb 22, 2002	21.42	22.00	21.42	21.79	2,615,744	+0.16(+0.72%)
Feb 21, 2002	21.50	21.94	21.50	21.63	2,594,369	+0.01(+0.03%)
Feb 20, 2002	20.76	21.74	20.59	21.63	3,339,309	+0.71(+3.42%)
Feb 19, 2002	20.88	21.06	20.75	20.91	2,043,241	-0.21(-0.98%)
Feb 18, 2002	20.69	21.20	20.56	21.12	2,182,977	+0.00(+0.00%)
Feb 15, 2002	20.69	21.20	20.56	21.12	2,182,977	+0.35(+1.69%)
Feb 14, 2002	20.07	20.78	20.07	20.77	3,724,700	+0.70(+3.50%)
Feb 13, 2002	19.61	20.10	19.60	20.07	2,171,970	+0.46(+2.37%)
Feb 12, 2002	19.73	19.73	19.43	19.60	1,162,872	-0.13(-0.67%)
Feb 11, 2002	19.47	19.76	19.43	19.73	1,855,969	+0.32(+1.65%)
Feb 08, 2002	19.48	19.53	19.23	19.41	2,650,678	-0.06(-0.32%)
Feb 07, 2002	19.03	19.62	18.90	19.48	3,712,736	+0.67(+3.57%)
Feb 06, 2002	18.90	18.91	18.42	18.81	6,273,607	-0.53(-2.75%)
Feb 05, 2002	19.35	19.43	19.25	19.34	1,505,353	-0.01(-0.03%)
Feb 04, 2002	19.31	19.58	19.18	19.35	1,311,062	+0.08(+0.42%)
Feb 01, 2002	19.03	19.39	19.03	19.26	1,855,650	-0.08(-0.42%)
Jan 31, 2002	19.31	19.43	19.15	19.35	1,705,864	+0.04(+0.19%)
Jan 30, 2002	18.96	19.50	18.96	19.31	2,727,884	+0.25(+1.32%)
Jan 29, 2002	19.50	19.66	19.04	19.06	1,769,352	-0.38(-1.94%)
Jan 28, 2002	19.32	19.61	19.25	19.43	1,540,287	+0.09(+0.49%)
Jan 25, 2002	19.50	19.56	19.18	19.34	4,007,521	-0.25(-1.28%)
Jan 24, 2002	19.68	19.71	19.38	19.59	1,551,931	-0.09(-0.45%)
Jan 23, 2002	19.72	19.87	19.62	19.68	1,536,618	+0.04(+0.19%)
Jan 22, 2002	19.37	19.90	19.28	19.64	1,639,346	+0.29(+1.49%)
Jan 21, 2002	18.84	19.43	18.84	19.35	1,715,914	+0.00(+0.00%)
Jan 18, 2002	18.84	19.43	18.84	19.35	1,715,914	+0.31(+1.65%)
Jan 17, 2002	18.87	19.14	18.59	19.04	1,111,826	+0.41(+2.22%)
Jan 16, 2002	19.11	19.34	15.12	18.63	1,030,792	-0.44(-2.30%)
Jan 15, 2002	19.03	19.12	18.88	19.06	784,180	+0.19(+1.03%)
Jan 14, 2002	18.49	19.06	18.49	18.87	692,778	+0.22(+1.18%)
Jan 11, 2002	18.66	18.83	18.56	18.65	730,424	-0.07(-0.37%)
Jan 10, 2002	18.59	18.88	18.49	18.72	1,214,076	-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.