Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	19.15	19.57	18.97	19.41	187,657	+0.25(+1.29%)
Sep 27, 2002	19.73	19.80	19.16	19.17	199,523	-0.58(-2.94%)
Sep 26, 2002	19.19	19.75	19.17	19.75	36,509	+0.62(+3.24%)
Sep 25, 2002	19.12	19.47	18.89	19.13	1,168,295	+0.08(+0.40%)
Sep 24, 2002	18.95	19.17	18.82	19.05	252,826	-0.01(-0.06%)
Sep 23, 2002	19.28	19.44	18.90	19.06	202,808	-0.21(-1.11%)
Sep 20, 2002	19.55	19.55	18.97	19.28	345,012	-0.13(-0.68%)
Sep 19, 2002	19.86	19.86	19.41	19.41	182,911	-0.40(-2.02%)
Sep 18, 2002	19.21	19.99	19.12	19.81	127,417	+0.58(+2.99%)
Sep 17, 2002	19.87	19.89	19.23	19.23	140,743	-0.57(-2.88%)
Sep 16, 2002	19.86	19.86	19.52	19.80	135,266	-0.11(-0.55%)
Sep 13, 2002	19.31	19.91	19.23	19.91	173,601	+0.52(+2.68%)
Sep 12, 2002	19.70	19.72	19.31	19.39	150,600	-0.37(-1.86%)
Sep 11, 2002	19.90	19.99	19.73	19.76	103,503	-0.17(-0.85%)
Sep 10, 2002	20.21	20.24	19.78	19.93	184,189	-0.35(-1.70%)
Sep 09, 2002	20.46	20.46	19.94	20.27	153,886	-0.13(-0.64%)
Sep 06, 2002	19.99	20.41	19.92	20.41	187,657	+0.49(+2.48%)
Sep 05, 2002	20.29	20.46	19.91	19.91	131,798	-0.39(-1.92%)
Sep 04, 2002	20.02	20.33	19.69	20.30	158,450	+0.28(+1.40%)
Sep 03, 2002	20.32	20.35	19.94	20.02	188,752	-0.25(-1.22%)
Aug 30, 2002	20.65	20.67	20.27	20.27	171,045	-0.44(-2.12%)
Aug 29, 2002	20.78	20.78	20.48	20.71	109,527	-0.09(-0.45%)
Aug 28, 2002	21.17	21.23	20.64	20.80	169,037	-0.76(-3.51%)
Aug 27, 2002	21.91	22.09	21.56	21.56	451,801	-0.36(-1.63%)
Aug 26, 2002	21.13	21.91	21.13	21.91	242,056	+0.78(+3.71%)
Aug 23, 2002	21.37	21.50	20.98	21.13	196,237	-0.24(-1.13%)
Aug 22, 2002	21.16	21.56	21.08	21.37	131,433	+0.20(+0.93%)
Aug 21, 2002	20.84	21.20	20.76	21.17	365,640	+0.36(+1.71%)
Aug 20, 2002	20.72	21.06	20.72	20.82	474,620	+0.25(+1.22%)
Aug 16, 2002	21.05	21.05	20.56	20.56	114,091	-0.50(-2.37%)
Aug 15, 2002	20.86	21.12	20.70	21.06	229,095	+0.21(+1.02%)
Aug 14, 2002	20.03	20.85	19.96	20.85	184,919	+0.82(+4.07%)
Aug 13, 2002	20.90	20.98	20.03	20.03	186,562	-0.88(-4.22%)
Aug 12, 2002	20.28	20.92	20.23	20.92	107,884	+0.28(+1.35%)
Aug 07, 2002	20.33	20.66	20.24	20.64	139,282	+0.38(+1.87%)
Aug 06, 2002	19.78	20.26	19.78	20.26	188,935	+0.58(+2.95%)
Aug 05, 2002	19.42	19.94	19.36	19.68	254,834	+0.22(+1.15%)
Aug 02, 2002	19.93	19.99	19.28	19.45	307,225	-0.51(-2.58%)
Aug 01, 2002	19.90	20.27	19.61	19.97	324,384	+0.03(+0.14%)
Jul 31, 2002	20.24	20.46	19.72	19.94	282,399	-0.33(-1.62%)
Jul 30, 2002	19.45	20.27	19.28	20.27	256,112	+0.85(+4.37%)
Jul 29, 2002	19.01	19.45	18.82	19.42	352,131	+0.52(+2.75%)
Jul 26, 2002	18.90	19.08	18.65	18.90	291,891	+0.01(+0.06%)
Jul 25, 2002	18.19	18.97	18.08	18.89	291,161	+0.65(+3.54%)
Jul 24, 2002	16.76	18.24	16.69	18.24	456,000	+0.98(+5.65%)
Jul 23, 2002	19.11	19.11	17.22	17.27	681,810	-1.82(-9.56%)
Jul 22, 2002	19.67	19.72	19.06	19.09	393,752	-0.55(-2.79%)
Jul 19, 2002	19.89	19.89	19.01	19.64	328,765	-0.84(-4.12%)
Jul 17, 2002	20.49	20.60	20.04	20.48	217,777	+0.30(+1.47%)
Jul 12, 2002	20.87	20.98	20.15	20.19	181,633	-0.67(-3.23%)
Jul 11, 2002	20.13	21.03	20.13	20.86	211,023	+0.67(+3.34%)
Jul 10, 2002	21.02	21.09	20.19	20.19	273,636	-0.81(-3.84%)
Jul 09, 2002	21.27	21.39	20.93	20.99	160,640	-0.31(-1.44%)
Jul 08, 2002	21.87	21.97	21.30	21.30	195,506	-0.57(-2.61%)
Jul 05, 2002	21.43	21.87	21.43	21.87	62,430	+0.44(+2.07%)
Jul 04, 2002	21.86	21.91	21.33	21.42	130,885	+0.00(+0.00%)
Jul 03, 2002	21.86	21.91	21.33	21.42	128,695	-0.43(-1.98%)
Jul 02, 2002	22.35	22.38	21.86	21.86	146,219	-0.44(-1.97%)
Jul 01, 2002	22.38	22.53	22.27	22.30	162,831	-0.07(-0.32%)
Jun 28, 2002	22.08	22.41	22.08	22.37	212,666	+0.25(+1.11%)
Jun 27, 2002	22.14	22.21	21.78	22.12	193,133	+0.00(+0.00%)
Jun 26, 2002	21.86	22.19	21.73	22.12	192,038	+0.21(+0.98%)
Jun 25, 2002	21.86	21.94	21.80	21.91	307,955	+0.03(+0.13%)
Jun 21, 2002	21.62	21.64	21.56	21.88	332,964	+0.33(+1.53%)
Jun 20, 2002	21.39	21.67	21.23	21.55	202,078	+0.24(+1.13%)
Jun 19, 2002	21.38	21.58	21.12	21.31	211,205	-0.03(-0.13%)
Jun 18, 2002	21.27	21.47	20.27	21.34	406,895	+0.07(+0.34%)
Jun 17, 2002	21.07	21.31	21.07	21.27	136,909	+0.19(+0.91%)
Jun 14, 2002	20.98	21.12	20.68	21.07	115,004	-0.14(-0.65%)
Jun 12, 2002	21.10	21.24	20.87	21.21	169,767	+0.09(+0.44%)
Jun 11, 2002	21.21	21.28	21.04	21.12	120,115	-0.05(-0.26%)
Jun 10, 2002	20.87	21.29	20.87	21.17	136,544	-0.07(-0.34%)
Jun 07, 2002	21.20	21.25	20.98	21.24	138,370	+0.04(+0.21%)
Jun 06, 2002	21.64	21.64	21.20	21.20	127,599	-0.47(-2.15%)
Jun 05, 2002	21.90	21.91	21.61	21.67	121,028	-0.84(-3.72%)
May 31, 2002	22.50	22.62	22.45	22.50	328,583	-0.37(-1.63%)
May 28, 2002	22.73	22.91	22.51	22.88	1,060,593	+0.15(+0.65%)
May 27, 2002	22.80	22.84	22.61	22.73	111,900	+0.00(+0.00%)
May 24, 2002	22.80	22.84	22.61	22.73	109,345	-0.11(-0.50%)
May 23, 2002	22.79	22.88	22.66	22.84	157,902	+0.08(+0.36%)
May 22, 2002	22.68	22.79	22.65	22.76	175,426	+0.14(+0.61%)
May 21, 2002	22.70	22.77	22.60	22.62	87,622	-0.05(-0.24%)
May 20, 2002	22.57	22.82	22.57	22.68	107,519	+0.16(+0.71%)
May 17, 2002	22.60	22.60	22.27	22.52	156,442	-0.10(-0.46%)
May 16, 2002	22.91	22.91	22.54	22.62	102,956	-0.31(-1.36%)
May 15, 2002	23.20	23.24	22.90	22.94	102,408	-0.32(-1.37%)
May 14, 2002	22.95	23.26	22.94	23.25	438,110	+0.25(+1.07%)
May 13, 2002	22.60	23.01	22.53	23.01	121,028	+0.44(+1.97%)
May 10, 2002	22.93	22.93	22.53	22.56	106,789	-0.39(-1.69%)
May 09, 2002	23.23	23.24	22.95	22.95	70,097	-0.30(-1.27%)
May 08, 2002	23.12	23.28	22.88	23.25	128,877	+0.13(+0.57%)
May 07, 2002	23.11	23.21	23.04	23.12	100,217	+0.01(+0.02%)
May 06, 2002	23.20	23.38	23.11	23.11	87,257	-0.10(-0.42%)
May 03, 2002	23.04	23.34	23.04	23.21	142,386	+0.12(+0.52%)
May 02, 2002	22.70	23.10	22.58	23.09	127,417	+0.39(+1.71%)
May 01, 2002	22.76	22.80	22.66	22.70	140,743	-0.11(-0.50%)
Apr 30, 2002	22.29	22.87	22.27	22.82	215,952	+0.55(+2.46%)
Apr 29, 2002	22.18	22.30	22.10	22.27	118,289	+0.08(+0.35%)
Apr 26, 2002	22.53	22.55	22.10	22.19	154,981	-0.36(-1.60%)
Apr 25, 2002	22.43	22.56	22.24	22.55	101,678	+0.07(+0.29%)
Apr 24, 2002	22.73	22.96	22.44	22.49	136,544	-0.35(-1.54%)
Apr 23, 2002	22.64	22.86	22.64	22.84	100,035	+0.20(+0.87%)
Apr 22, 2002	22.56	22.67	22.51	22.64	73,566	+0.07(+0.32%)
Apr 19, 2002	22.46	22.57	22.32	22.57	60,970	+0.09(+0.41%)
Apr 18, 2002	22.62	22.62	22.36	22.48	129,972	-0.13(-0.56%)
Apr 17, 2002	22.68	22.79	22.57	22.60	121,940	-0.11(-0.48%)
Apr 16, 2002	22.38	22.73	22.35	22.71	94,924	+0.38(+1.72%)
Apr 15, 2002	22.60	22.62	22.32	22.33	182,363	-0.39(-1.71%)
Apr 12, 2002	22.49	22.73	22.46	22.72	170,315	+0.10(+0.44%)
Apr 11, 2002	22.76	22.84	22.61	22.62	122,671	-0.14(-0.63%)
Apr 10, 2002	22.25	22.76	22.21	22.76	178,895	+0.52(+2.34%)
Apr 09, 2002	22.21	22.37	22.19	22.24	143,116	+0.03(+0.15%)
Apr 08, 2002	21.80	22.21	21.75	22.21	109,527	+0.50(+2.32%)
Apr 05, 2002	21.78	21.80	21.69	21.70	84,518	-0.07(-0.33%)
Apr 04, 2002	21.45	21.78	21.45	21.78	106,424	+0.32(+1.51%)
Apr 03, 2002	21.70	21.72	21.41	21.45	71,558	-0.25(-1.14%)
Apr 02, 2002	21.38	21.78	21.36	21.70	133,623	+0.28(+1.33%)
Apr 01, 2002	21.66	21.66	21.35	21.41	163,196	-0.19(-0.89%)
Mar 29, 2002	21.65	21.76	21.56	21.61	119,567	+0.00(+0.00%)
Mar 28, 2002	21.65	21.76	21.56	21.61	119,567	-0.06(-0.28%)
Mar 27, 2002	21.62	21.69	21.49	21.67	84,883	+0.04(+0.20%)
Mar 26, 2002	21.60	21.69	21.44	21.62	126,504	+0.04(+0.18%)
Mar 25, 2002	21.50	21.64	21.42	21.58	81,233	+0.11(+0.51%)
Mar 22, 2002	21.54	21.77	21.45	21.47	123,218	+0.07(+0.33%)
Mar 21, 2002	21.24	21.47	21.18	21.40	287,692	+0.18(+0.83%)
Mar 20, 2002	21.39	21.39	21.06	21.23	117,559	-0.05(-0.23%)
Mar 19, 2002	21.17	21.39	21.10	21.28	113,726	+0.12(+0.54%)
Mar 18, 2002	21.25	21.25	21.06	21.16	140,378	-0.10(-0.49%)
Mar 15, 2002	21.05	21.29	21.05	21.27	179,625	-0.05(-0.26%)
Mar 14, 2002	21.11	21.32	21.11	21.32	108,432	+0.21(+0.99%)
Mar 13, 2002	21.05	21.16	21.01	21.11	65,716	+0.04(+0.18%)
Mar 12, 2002	21.32	21.32	21.04	21.07	18,254	-0.24(-1.11%)
Mar 11, 2002	21.56	21.56	21.23	21.31	101,678	-0.27(-1.27%)
Mar 08, 2002	21.58	21.75	21.46	21.58	103,868	+0.05(+0.25%)
Mar 07, 2002	21.57	21.57	21.32	21.53	198,245	-0.03(-0.13%)
Mar 06, 2002	21.30	21.58	21.23	21.56	191,673	+0.22(+1.05%)
Mar 05, 2002	21.34	21.41	21.22	21.33	181,268	-0.01(-0.03%)
Mar 04, 2002	21.31	21.40	21.25	21.34	182,728	-0.01(-0.05%)
Mar 01, 2002	21.33	21.36	21.20	21.35	495,247	+0.02(+0.10%)
Feb 28, 2002	21.45	21.47	21.23	21.33	176,339	-0.16(-0.74%)
Feb 27, 2002	21.28	21.53	21.25	21.48	240,413	+0.25(+1.19%)
Feb 26, 2002	21.15	21.34	21.10	21.23	225,444	-0.22(-1.05%)
Feb 25, 2002	21.47	21.50	21.39	21.46	1,215,392	-0.01(-0.03%)
Feb 22, 2002	21.01	21.47	21.00	21.46	273,636	+0.54(+2.57%)
Feb 21, 2002	21.21	21.25	20.93	20.93	187,474	-0.28(-1.32%)
Feb 20, 2002	21.25	21.27	20.90	21.21	332,051	-0.01(-0.03%)
Feb 19, 2002	21.36	21.58	21.18	21.21	233,476	-0.18(-0.84%)
Feb 18, 2002	21.53	21.64	21.34	21.39	304,304	+0.00(+0.00%)
Feb 15, 2002	21.53	21.64	21.34	21.39	304,304	-0.12(-0.54%)
Feb 14, 2002	21.57	21.87	21.42	21.51	553,480	-0.06(-0.28%)
Feb 13, 2002	21.20	21.63	21.20	21.57	316,170	+0.37(+1.73%)
Feb 12, 2002	20.97	21.31	20.87	21.20	223,984	+0.20(+0.94%)
Feb 11, 2002	20.84	21.04	20.83	21.00	336,615	+0.13(+0.63%)
Feb 08, 2002	20.75	21.02	20.75	20.87	3,147,279	+0.13(+0.63%)
Feb 07, 2002	20.54	20.76	20.49	20.74	825,108	+0.25(+1.23%)
Feb 06, 2002	20.82	20.89	20.41	20.49	1,776,904	+0.50(+2.52%)
Feb 05, 2002	19.96	20.02	19.91	19.98	227,087	+0.02(+0.11%)
Feb 04, 2002	20.13	20.15	19.95	19.96	136,544	-0.15(-0.76%)
Feb 01, 2002	20.19	20.20	20.09	20.12	97,114	-0.04(-0.22%)
Jan 31, 2002	20.28	20.31	20.14	20.16	79,407	-0.11(-0.54%)
Jan 30, 2002	20.01	20.28	19.99	20.27	125,226	+0.25(+1.26%)
Jan 29, 2002	19.99	20.08	19.72	20.02	174,879	+0.09(+0.44%)
Jan 28, 2002	19.86	19.93	19.73	19.93	89,447	+0.10(+0.50%)
Jan 25, 2002	19.89	19.89	19.78	19.83	135,266	-0.02(-0.08%)
Jan 24, 2002	20.01	20.06	19.84	19.85	155,164	-0.19(-0.93%)
Jan 23, 2002	19.99	20.10	19.99	20.03	68,454	+0.04(+0.19%)
Jan 22, 2002	19.99	20.05	19.98	19.99	128,147	+0.00(+0.00%)
Jan 21, 2002	20.24	20.28	19.96	19.99	131,980	+0.00(+0.00%)
Jan 18, 2002	20.24	20.28	19.96	19.99	131,980	-0.25(-1.22%)
Jan 17, 2002	20.21	20.24	20.02	20.24	217,777	-0.03(-0.13%)
Jan 16, 2002	20.16	20.30	20.13	20.27	428,983	+0.30(+1.51%)
Jan 15, 2002	19.72	19.97	19.71	19.97	75,391	+0.30(+1.53%)
Jan 14, 2002	19.78	19.91	19.63	19.67	1,916,735	-0.17(-0.86%)
Jan 11, 2002	19.82	19.90	19.69	19.84	61,335	-0.02(-0.11%)
Jan 10, 2002	19.72	19.86	19.72	19.86	153,703	-0.16(-0.82%)

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.