Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	20.25	20.60	19.85	20.25	15,500	-0.50(-2.41%)
Nov 26, 2002	20.75	20.75	20.75	20.75	0	-1.75(-7.78%)
Nov 25, 2002	22.50	22.50	22.50	22.50	0	+0.30(+1.35%)
Nov 22, 2002	22.20	22.20	22.20	22.20	0	+0.70(+3.26%)
Nov 21, 2002	21.50	21.50	21.50	21.50	0	+0.10(+0.47%)
Nov 20, 2002	21.40	21.40	21.40	21.40	0	-0.80(-3.60%)
Nov 19, 2002	22.20	22.20	22.20	22.20	0	+0.95(+4.47%)
Nov 18, 2002	21.25	21.25	21.25	21.25	0	+0.50(+2.41%)
Nov 15, 2002	20.75	20.75	20.75	20.75	0	+1.10(+5.60%)
Nov 14, 2002	19.65	19.65	19.65	19.65	0	-0.05(-0.25%)
Nov 13, 2002	19.70	19.70	19.70	19.70	0	-0.25(-1.25%)
Nov 12, 2002	19.95	19.95	19.95	19.95	0	-1.15(-5.45%)
Nov 11, 2002	21.10	21.10	21.10	21.10	0	+0.00(+0.00%)
Nov 08, 2002	21.10	21.10	21.10	21.10	0	-0.50(-2.31%)
Nov 07, 2002	21.60	21.60	21.60	21.60	0	+0.40(+1.89%)
Nov 06, 2002	21.20	21.20	21.20	21.20	0	+0.35(+1.68%)
Nov 05, 2002	20.85	20.85	20.85	20.85	0	+0.85(+4.25%)
Nov 04, 2002	20.00	20.00	20.00	20.00	0	+0.40(+2.04%)
Nov 01, 2002	19.60	19.60	19.60	19.60	0	+0.55(+2.89%)
Oct 31, 2002	19.05	19.05	19.05	19.05	0	+0.55(+2.97%)
Oct 30, 2002	18.50	18.50	18.50	18.50	0	-1.22(-6.19%)
Oct 29, 2002	19.72	19.72	19.72	19.72	0	+0.97(+5.17%)
Oct 28, 2002	18.75	18.75	18.75	18.75	0	+0.25(+1.35%)
Oct 25, 2002	18.50	18.50	18.50	18.50	0	+0.25(+1.37%)
Oct 24, 2002	18.25	18.25	18.25	18.25	0	-1.00(-5.19%)
Oct 23, 2002	19.25	19.25	19.25	19.25	0	-0.75(-3.75%)
Oct 22, 2002	20.00	20.00	20.00	20.00	0	+0.70(+3.63%)
Oct 21, 2002	19.30	19.30	19.30	19.30	0	-0.45(-2.28%)
Oct 18, 2002	19.75	19.75	19.75	19.75	0	+0.85(+4.50%)
Oct 17, 2002	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Oct 16, 2002	18.90	18.90	18.90	18.90	0	+2.01(+11.90%)
Oct 15, 2002	16.89	16.89	16.89	16.89	0	-0.36(-2.09%)
Oct 14, 2002	17.25	17.25	17.25	17.25	0	+1.65(+10.58%)
Oct 11, 2002	15.60	15.60	15.60	15.60	0	+1.00(+6.85%)
Oct 10, 2002	14.60	14.60	14.60	14.60	0	+0.10(+0.69%)
Oct 09, 2002	14.50	14.50	14.50	14.50	0	+0.10(+0.69%)
Oct 08, 2002	14.40	14.40	14.40	14.40	0	+0.40(+2.86%)
Oct 07, 2002	14.00	14.00	14.00	14.00	0	-1.75(-11.11%)
Oct 04, 2002	15.75	15.75	15.75	15.75	0	-1.45(-8.43%)
Oct 03, 2002	17.20	17.20	17.20	17.20	0	+0.95(+5.85%)
Oct 02, 2002	16.25	16.25	16.25	16.25	0	+0.25(+1.56%)
Oct 01, 2002	16.00	16.00	16.00	16.00	0	-1.75(-9.86%)
Sep 30, 2002	17.75	17.75	17.75	17.75	0	-0.50(-2.74%)
Sep 27, 2002	18.25	18.25	18.25	18.25	0	+1.75(+10.61%)
Sep 26, 2002	16.50	16.50	16.50	16.50	0	+0.10(+0.61%)
Sep 25, 2002	16.40	16.40	16.40	16.40	0	-0.65(-3.81%)
Sep 24, 2002	17.05	17.05	17.05	17.05	0	-1.95(-10.26%)
Sep 23, 2002	19.00	19.00	19.00	19.00	0	+0.20(+1.06%)
Sep 20, 2002	18.80	18.80	18.80	18.80	0	-0.45(-2.34%)
Sep 19, 2002	20.28	20.03	19.25	19.25	5,900	-1.03(-5.08%)
Sep 18, 2002	20.28	20.28	20.28	20.28	0	-0.72(-3.43%)
Sep 17, 2002	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Sep 16, 2002	21.00	21.00	21.00	21.00	0	-0.25(-1.18%)
Sep 13, 2002	21.25	21.25	21.25	21.25	0	-0.95(-4.28%)
Sep 12, 2002	22.20	22.20	22.20	22.20	0	+0.40(+1.83%)
Sep 11, 2002	21.80	21.80	21.80	21.80	0	+0.80(+3.81%)
Sep 10, 2002	21.00	21.00	21.00	21.00	0	-0.85(-3.89%)
Sep 09, 2002	21.85	21.85	21.85	21.85	0	+1.10(+5.30%)
Sep 06, 2002	20.75	20.75	20.75	20.75	0	-0.70(-3.26%)
Sep 05, 2002	21.45	21.45	21.45	21.45	0	-0.53(-2.41%)
Sep 04, 2002	21.98	21.98	21.98	21.98	0	-1.22(-5.26%)
Sep 03, 2002	23.20	23.20	23.20	23.20	0	-0.30(-1.28%)
Aug 30, 2002	23.50	23.50	23.50	23.50	0	-0.65(-2.69%)
Aug 29, 2002	24.15	24.15	24.15	24.15	0	-1.10(-4.36%)
Aug 28, 2002	25.25	25.25	25.25	25.25	0	+0.95(+3.91%)
Aug 27, 2002	24.30	24.30	24.30	24.30	0	-0.15(-0.61%)
Aug 26, 2002	24.45	24.45	24.45	24.45	0	-0.65(-2.59%)
Aug 23, 2002	25.10	25.10	25.10	25.10	0	+0.60(+2.45%)
Aug 22, 2002	24.50	24.50	24.50	24.50	0	-0.10(-0.41%)
Aug 21, 2002	24.60	24.60	24.60	24.60	0	-0.15(-0.61%)
Aug 20, 2002	24.75	24.75	24.75	24.75	0	+1.02(+4.30%)
Aug 16, 2002	23.73	23.73	23.73	23.73	0	+1.03(+4.54%)
Aug 15, 2002	22.70	22.70	22.70	22.70	0	-1.05(-4.42%)
Aug 14, 2002	23.75	23.75	23.75	23.75	0	+0.25(+1.06%)
Aug 13, 2002	23.50	23.50	23.50	23.50	0	-0.20(-0.84%)
Aug 12, 2002	23.70	23.70	23.70	23.70	0	+1.15(+5.10%)
Aug 07, 2002	22.55	22.55	22.55	22.55	0	+0.00(+0.00%)
Aug 06, 2002	22.55	22.55	22.55	22.55	0	+0.00(+0.00%)
Aug 05, 2002	22.55	22.55	22.55	22.55	0	+0.00(+0.00%)
Aug 02, 2002	22.55	22.55	22.55	22.55	0	+0.80(+3.68%)
Aug 01, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 31, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 30, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 29, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 26, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 25, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 24, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 23, 2002	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 22, 2002	21.75	21.75	21.75	21.75	0	-2.00(-8.42%)
Jul 19, 2002	23.75	23.75	23.75	23.75	0	+0.50(+2.15%)
Jul 17, 2002	23.25	23.25	23.25	23.25	0	-0.85(-3.53%)
Jul 12, 2002	24.10	24.10	24.10	24.10	0	-1.15(-4.55%)
Jul 11, 2002	25.25	25.25	25.25	25.25	0	-1.00(-3.81%)
Jul 10, 2002	26.25	26.25	26.25	26.25	0	-1.03(-3.78%)
Jul 09, 2002	27.28	27.28	27.28	27.28	0	+0.88(+3.33%)
Jul 08, 2002	26.40	26.40	26.40	26.40	0	+0.00(+0.00%)
Jul 05, 2002	24.60	26.43	25.85	26.40	13,000	+1.80(+7.32%)
Jul 04, 2002	24.60	25.30	24.10	24.60	35,100	+0.25(+1.03%)
Jul 03, 2002	24.35	24.35	24.35	24.35	0	-2.55(-9.48%)
Jul 02, 2002	26.90	26.90	26.90	26.90	0	-1.20(-4.27%)
Jul 01, 2002	28.10	28.10	28.10	28.10	0	+2.55(+9.98%)
Jun 28, 2002	25.55	25.55	25.55	25.55	0	+0.30(+1.19%)
Jun 27, 2002	25.25	25.25	25.25	25.25	0	-1.05(-3.99%)
Jun 26, 2002	26.30	26.30	26.30	26.30	0	+0.70(+2.73%)
Jun 25, 2002	25.60	25.60	25.60	25.60	0	-0.15(-0.58%)
Jun 21, 2002	25.75	25.75	25.75	25.75	0	-0.35(-1.34%)
Jun 20, 2002	26.10	26.10	26.10	26.10	0	-0.75(-2.79%)
Jun 19, 2002	26.85	26.85	26.85	26.85	0	+0.70(+2.68%)
Jun 18, 2002	26.15	26.15	26.15	26.15	0	+1.10(+4.39%)
Jun 17, 2002	25.05	25.05	25.05	25.05	0	-1.00(-3.84%)
Jun 14, 2002	26.05	26.05	26.05	26.05	0	-0.95(-3.52%)
Jun 12, 2002	27.00	27.00	27.00	27.00	0	+0.55(+2.08%)
Jun 11, 2002	26.45	26.45	26.45	26.45	0	-0.80(-2.94%)
Jun 10, 2002	27.25	27.25	27.25	27.25	0	-0.50(-1.80%)
Jun 07, 2002	27.75	27.75	27.75	27.75	0	+1.00(+3.74%)
Jun 06, 2002	26.75	26.75	26.75	26.75	0	-0.25(-0.93%)
Jun 05, 2002	27.00	27.00	27.00	27.00	0	-0.75(-2.70%)
May 31, 2002	27.75	27.75	27.75	27.75	0	-0.15(-0.54%)
May 28, 2002	27.90	27.90	27.90	27.90	0	+0.00(+0.00%)
May 27, 2002	27.90	28.75	27.75	27.90	2,600	-0.10(-0.36%)
May 24, 2002	28.00	28.00	28.00	28.00	0	+0.35(+1.27%)
May 23, 2002	27.65	27.65	27.65	27.65	0	-0.10(-0.36%)
May 22, 2002	27.75	27.75	27.75	27.75	0	-0.15(-0.54%)
May 21, 2002	27.90	27.90	27.90	27.90	0	-0.07(-0.25%)
May 20, 2002	27.97	27.97	27.97	27.97	0	+0.11(+0.39%)
May 17, 2002	27.86	27.86	27.86	27.86	0	-0.34(-1.21%)
May 16, 2002	28.20	28.20	28.20	28.20	0	+0.75(+2.73%)
May 15, 2002	27.45	27.45	27.45	27.45	0	+0.15(+0.55%)
May 14, 2002	27.30	27.30	27.30	27.30	0	+0.45(+1.68%)
May 13, 2002	26.85	26.85	26.85	26.85	0	-0.41(-1.50%)
May 10, 2002	27.26	27.26	27.26	27.26	0	+0.01(+0.04%)
May 09, 2002	27.25	27.25	27.25	27.25	0	+1.10(+4.21%)
May 08, 2002	26.15	26.15	26.15	26.15	0	-0.05(-0.19%)
May 07, 2002	26.20	26.20	26.20	26.20	0	-0.60(-2.24%)
May 06, 2002	26.80	26.80	26.80	26.80	0	+0.25(+0.94%)
May 03, 2002	26.55	26.55	26.55	26.55	0	+0.58(+2.23%)
May 02, 2002	25.97	25.97	25.97	25.97	0	+0.22(+0.85%)
May 01, 2002	25.75	25.75	25.75	25.75	0	-0.15(-0.58%)
Apr 30, 2002	25.90	25.90	25.90	25.90	0	-0.20(-0.77%)
Apr 29, 2002	26.10	26.10	26.10	26.10	0	+0.20(+0.77%)
Apr 26, 2002	25.90	25.90	25.90	25.90	0	+0.20(+0.78%)
Apr 25, 2002	25.70	25.70	25.70	25.70	0	-0.65(-2.47%)
Apr 24, 2002	26.35	26.35	26.35	26.35	0	+0.45(+1.74%)
Apr 23, 2002	25.90	25.90	25.90	25.90	0	-0.65(-2.45%)
Apr 22, 2002	26.55	26.55	26.55	26.55	0	+0.85(+3.31%)
Apr 19, 2002	25.70	25.70	25.70	25.70	0	+0.30(+1.18%)
Apr 18, 2002	25.40	25.40	25.40	25.40	0	+0.10(+0.40%)
Apr 17, 2002	25.30	25.30	25.30	25.30	0	+1.30(+5.42%)
Apr 16, 2002	24.00	24.00	24.00	24.00	0	-0.30(-1.23%)
Apr 15, 2002	24.30	24.30	24.30	24.30	0	+0.20(+0.83%)
Apr 12, 2002	24.10	24.10	24.10	24.10	0	-0.55(-2.23%)
Apr 11, 2002	24.65	24.65	24.65	24.65	0	+0.60(+2.49%)
Apr 10, 2002	24.05	24.05	24.05	24.05	0	-0.15(-0.62%)
Apr 09, 2002	24.20	24.20	24.20	24.20	0	-0.80(-3.20%)
Apr 08, 2002	25.00	25.00	25.00	25.00	0	-0.05(-0.20%)
Apr 05, 2002	25.05	25.05	25.05	25.05	0	-0.20(-0.79%)
Apr 04, 2002	25.25	25.25	25.25	25.25	0	+0.35(+1.41%)
Apr 03, 2002	24.90	24.90	24.90	24.90	0	-0.70(-2.73%)
Apr 02, 2002	25.60	25.60	25.60	25.60	0	+0.10(+0.39%)
Apr 01, 2002	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Mar 29, 2002	25.50	25.50	24.80	25.50	6,500	+1.00(+4.08%)
Mar 28, 2002	24.50	24.50	24.50	24.50	0	-0.35(-1.41%)
Mar 27, 2002	24.85	24.85	24.85	24.85	0	+0.45(+1.84%)
Mar 26, 2002	24.40	24.40	24.40	24.40	0	-0.48(-1.91%)
Mar 25, 2002	24.88	24.88	24.88	24.88	0	+0.43(+1.74%)
Mar 22, 2002	24.45	24.45	24.45	24.45	0	-0.20(-0.81%)
Mar 21, 2002	24.65	24.65	24.65	24.65	0	-0.60(-2.38%)
Mar 20, 2002	25.25	25.25	25.25	25.25	0	+0.75(+3.06%)
Mar 19, 2002	24.50	24.50	24.50	24.50	0	+0.50(+2.08%)
Mar 18, 2002	24.00	24.00	24.00	24.00	0	+0.00(+0.00%)
Mar 15, 2002	24.00	24.00	24.00	24.00	0	+0.00(+0.00%)
Mar 14, 2002	24.00	24.00	24.00	24.00	0	+0.43(+1.82%)
Mar 13, 2002	23.57	23.57	23.57	23.57	0	-0.23(-0.97%)
Mar 12, 2002	23.80	23.80	23.80	23.80	0	+0.05(+0.21%)
Mar 11, 2002	23.75	23.75	23.75	23.75	0	-0.75(-3.06%)
Mar 08, 2002	24.50	24.50	24.50	24.50	0	-0.50(-2.00%)
Mar 07, 2002	25.00	25.00	25.00	25.00	0	+0.70(+2.88%)
Mar 06, 2002	24.30	24.30	24.30	24.30	0	+0.20(+0.83%)
Mar 05, 2002	24.10	24.10	24.10	24.10	0	+0.00(+0.00%)
Mar 04, 2002	24.10	24.10	24.10	24.10	0	-0.65(-2.63%)
Mar 01, 2002	24.75	24.75	24.75	24.75	0	+1.15(+4.87%)
Feb 28, 2002	23.60	23.60	23.60	23.60	0	+0.10(+0.43%)
Feb 27, 2002	23.50	23.50	23.50	23.50	0	+0.50(+2.17%)
Feb 26, 2002	23.00	23.00	23.00	23.00	0	-0.10(-0.43%)
Feb 25, 2002	23.10	23.10	23.10	23.10	0	+0.40(+1.76%)
Feb 22, 2002	22.70	22.70	22.70	22.70	0	-0.10(-0.44%)
Feb 21, 2002	22.80	22.80	22.80	22.80	0	+0.05(+0.22%)
Feb 20, 2002	22.75	22.75	22.75	22.75	0	-0.25(-1.09%)
Feb 19, 2002	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Feb 18, 2002	23.00	23.15	23.00	23.00	900	-0.30(-1.29%)
Feb 15, 2002	23.30	23.30	23.30	23.30	0	+0.10(+0.43%)
Feb 14, 2002	23.20	23.20	23.20	23.20	0	+0.30(+1.31%)
Feb 13, 2002	22.90	22.90	22.90	22.90	0	-0.10(-0.43%)
Feb 12, 2002	23.00	23.00	23.00	23.00	0	+0.25(+1.10%)
Feb 11, 2002	22.75	22.75	22.75	22.75	0	+0.40(+1.79%)
Feb 08, 2002	22.35	22.35	22.35	22.35	0	-0.40(-1.76%)
Feb 07, 2002	22.75	22.75	22.75	22.75	0	-0.12(-0.55%)
Feb 06, 2002	22.88	22.88	22.88	22.88	0	-0.50(-2.14%)
Feb 05, 2002	23.38	23.38	23.38	23.38	0	-0.38(-1.58%)
Feb 04, 2002	23.75	23.75	23.75	23.75	0	+0.75(+3.26%)
Feb 01, 2002	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Jan 31, 2002	23.00	23.00	23.00	23.00	0	-0.88(-3.66%)
Jan 30, 2002	23.88	23.88	23.88	23.88	0	+0.62(+2.69%)
Jan 29, 2002	23.25	23.25	23.25	23.25	0	+0.30(+1.31%)
Jan 28, 2002	22.95	22.95	22.95	22.95	0	-0.45(-1.92%)
Jan 25, 2002	23.40	23.40	23.40	23.40	0	-0.50(-2.09%)
Jan 24, 2002	23.90	23.90	23.90	23.90	0	+0.20(+0.84%)
Jan 23, 2002	23.70	23.70	23.70	23.70	0	+0.95(+4.18%)
Jan 22, 2002	22.75	22.75	22.75	22.75	0	+0.00(+0.00%)
Jan 21, 2002	22.75	23.50	22.75	22.75	58,600	-0.50(-2.15%)
Jan 18, 2002	23.25	23.25	23.25	23.25	0	+0.88(+3.91%)
Jan 17, 2002	22.38	22.38	22.38	22.38	0	-0.88(-3.76%)
Jan 16, 2002	23.25	23.25	23.25	23.25	0	+0.25(+1.09%)
Jan 15, 2002	23.00	23.00	23.00	23.00	0	-0.60(-2.54%)
Jan 14, 2002	23.60	23.60	23.60	23.60	0	+0.23(+0.96%)
Jan 11, 2002	23.38	23.38	23.38	23.38	0	+0.38(+1.63%)

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.