Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	21.10	21.19	20.82	20.90	423,235	-0.21(-1.00%)
Oct 30, 2002	20.46	21.19	20.32	21.11	126,120	+0.54(+2.62%)
Oct 29, 2002	19.84	20.57	19.55	20.57	69,620	+0.73(+3.67%)
Oct 28, 2002	21.25	21.25	19.84	19.84	68,970	-0.76(-3.68%)
Oct 25, 2002	20.03	20.75	19.95	20.60	77,447	+0.42(+2.09%)
Oct 24, 2002	20.49	20.68	20.03	20.18	88,707	-0.35(-1.70%)
Oct 23, 2002	20.79	20.86	20.37	20.53	64,800	-0.31(-1.50%)
Oct 22, 2002	21.56	21.56	20.77	20.84	50,944	-0.28(-1.34%)
Oct 21, 2002	21.12	21.48	20.85	21.13	59,183	-0.02(-0.11%)
Oct 18, 2002	21.30	21.53	21.12	21.15	58,040	-0.22(-1.02%)
Oct 17, 2002	20.52	21.37	20.52	21.37	45,040	+0.86(+4.19%)
Oct 16, 2002	21.29	21.29	20.39	20.51	60,969	-0.78(-3.66%)
Oct 15, 2002	20.43	21.29	20.43	21.29	47,786	+0.60(+2.89%)
Oct 14, 2002	20.46	21.06	20.39	20.69	47,511	-0.07(-0.32%)
Oct 11, 2002	20.83	21.16	20.24	20.75	66,332	-0.02(-0.10%)
Oct 10, 2002	20.29	20.78	20.22	20.78	55,201	+0.49(+2.40%)
Oct 09, 2002	20.56	20.75	20.08	20.29	73,579	-0.73(-3.47%)
Oct 08, 2002	20.42	21.12	20.42	21.02	47,100	+0.57(+2.78%)
Oct 07, 2002	20.94	21.21	20.35	20.45	108,755	-0.71(-3.37%)
Oct 04, 2002	21.66	21.77	21.05	21.16	116,589	-0.23(-1.09%)
Oct 03, 2002	21.26	21.67	20.99	21.40	42,973	-0.05(-0.24%)
Oct 02, 2002	21.25	21.63	21.12	21.45	58,567	+0.59(+2.84%)
Oct 01, 2002	20.76	21.30	20.76	20.86	133,198	-0.19(-0.90%)
Sep 30, 2002	20.50	21.06	20.39	21.05	72,985	+0.66(+3.21%)
Sep 27, 2002	20.69	20.73	20.13	20.39	198,698	-0.35(-1.69%)
Sep 26, 2002	21.16	21.77	20.54	20.74	296,194	-0.09(-0.42%)
Sep 25, 2002	19.78	20.83	19.78	20.83	83,214	+0.76(+3.77%)
Sep 24, 2002	20.32	20.57	19.74	20.07	50,258	-0.32(-1.57%)
Sep 23, 2002	20.43	20.72	20.39	20.39	58,222	-0.36(-1.75%)
Sep 20, 2002	20.57	20.75	20.16	20.75	163,408	+0.26(+1.27%)
Sep 19, 2002	20.26	20.83	19.64	20.49	138,954	+0.26(+1.27%)
Sep 18, 2002	19.63	20.25	19.63	20.24	34,054	+0.54(+2.73%)
Sep 17, 2002	19.92	20.03	19.70	19.70	41,607	-0.29(-1.47%)
Sep 16, 2002	19.81	20.28	19.81	19.99	51,974	+0.04(+0.19%)
Sep 13, 2002	19.71	20.38	19.70	19.95	74,970	+0.04(+0.18%)
Sep 12, 2002	20.46	20.46	19.57	19.92	93,101	-0.23(-1.12%)
Sep 11, 2002	19.84	20.39	19.77	20.14	64,264	+0.25(+1.24%)
Sep 10, 2002	19.07	20.03	19.07	19.90	85,274	+0.46(+2.37%)
Sep 09, 2002	19.29	19.48	18.75	19.44	43,009	+0.36(+1.87%)
Sep 06, 2002	18.89	19.21	18.79	19.08	46,001	-0.07(-0.38%)
Sep 05, 2002	18.93	19.25	18.68	19.15	46,413	+0.22(+1.15%)
Sep 04, 2002	18.83	19.27	18.76	18.93	55,888	+0.17(+0.93%)
Sep 03, 2002	18.64	19.56	18.64	18.76	31,629	-0.41(-2.13%)
Aug 30, 2002	19.37	19.74	18.95	19.17	73,373	-0.05(-0.27%)
Aug 29, 2002	18.61	19.29	18.61	19.22	149,127	+0.51(+2.72%)
Aug 28, 2002	18.93	19.39	18.70	18.71	68,246	-0.24(-1.27%)
Aug 27, 2002	19.40	19.56	18.93	18.95	47,554	-0.84(-4.27%)
Aug 26, 2002	18.93	19.81	18.81	19.79	54,917	+0.84(+4.42%)
Aug 23, 2002	19.33	19.66	18.96	18.96	32,818	-0.47(-2.40%)
Aug 22, 2002	19.58	19.88	19.15	19.42	120,976	-0.13(-0.67%)
Aug 21, 2002	19.04	19.55	18.88	19.55	35,977	+0.28(+1.44%)
Aug 20, 2002	18.71	19.28	18.71	19.28	58,669	+0.36(+1.89%)
Aug 16, 2002	18.88	19.25	18.34	18.92	40,371	-0.15(-0.76%)
Aug 15, 2002	19.08	19.15	18.65	19.07	29,193	-0.01(-0.08%)
Aug 14, 2002	17.88	19.19	17.84	19.08	56,986	+1.22(+6.81%)
Aug 13, 2002	18.62	18.63	17.78	17.86	42,968	-0.74(-4.00%)
Aug 12, 2002	18.57	18.64	17.95	18.61	23,618	-0.30(-1.58%)
Aug 07, 2002	18.22	18.93	18.21	18.91	32,796	+0.70(+3.84%)
Aug 06, 2002	17.73	18.53	17.58	18.21	72,753	+0.44(+2.46%)
Aug 05, 2002	17.81	18.10	17.37	17.77	37,899	+0.00(+0.00%)
Aug 02, 2002	18.69	18.69	17.77	17.77	39,272	-0.80(-4.31%)
Aug 01, 2002	18.33	18.68	17.74	18.57	65,220	+0.53(+2.94%)
Jul 31, 2002	19.33	19.33	17.98	18.04	73,876	-1.25(-6.49%)
Jul 30, 2002	19.57	19.57	18.36	19.29	49,846	-0.51(-2.57%)
Jul 29, 2002	18.58	19.82	18.53	19.80	135,944	+0.69(+3.62%)
Jul 26, 2002	18.53	19.11	17.91	19.11	54,403	+0.87(+4.79%)
Jul 25, 2002	17.49	18.53	17.48	18.24	130,294	+0.21(+1.17%)
Jul 24, 2002	17.57	18.04	17.12	18.02	114,729	+0.39(+2.19%)
Jul 23, 2002	17.51	18.02	16.98	17.64	120,976	-0.21(-1.18%)
Jul 22, 2002	17.73	18.02	16.86	17.85	111,595	+0.01(+0.04%)
Jul 19, 2002	17.84	17.98	17.55	17.84	94,886	+0.17(+0.99%)
Jul 17, 2002	16.87	17.78	16.87	17.67	65,637	+0.30(+1.72%)
Jul 12, 2002	17.48	17.84	17.12	17.37	24,167	+0.04(+0.25%)
Jul 11, 2002	17.31	17.45	16.68	17.32	67,560	-0.08(-0.46%)
Jul 10, 2002	18.21	18.31	17.26	17.40	65,912	-1.00(-5.42%)
Jul 09, 2002	18.47	18.47	18.40	18.40	44,628	-0.07(-0.35%)
Jul 08, 2002	18.57	18.57	18.47	18.47	50,670	-0.10(-0.55%)
Jul 05, 2002	18.40	18.58	18.14	18.57	54,652	+0.27(+1.48%)
Jul 04, 2002	18.44	18.87	18.05	18.30	50,670	+0.00(+0.00%)
Jul 03, 2002	18.44	18.87	18.05	18.30	50,670	-0.16(-0.88%)
Jul 02, 2002	18.96	19.31	18.28	18.46	89,393	-0.84(-4.37%)
Jul 01, 2002	19.92	20.14	18.93	19.31	113,149	-0.91(-4.50%)
Jun 28, 2002	19.48	20.30	19.15	20.22	116,170	+0.80(+4.13%)
Jun 27, 2002	19.67	20.06	18.98	19.41	109,579	-0.61(-3.05%)
Jun 26, 2002	19.12	20.08	19.04	20.03	73,602	+0.66(+3.42%)
Jun 25, 2002	19.66	19.92	19.05	19.36	55,476	+0.22(+1.14%)
Jun 21, 2002	19.85	19.92	18.65	19.14	106,558	+0.49(+2.65%)
Jun 20, 2002	19.10	19.84	18.60	18.65	65,225	-0.28(-1.50%)
Jun 19, 2002	19.66	19.91	18.92	18.93	49,983	-0.58(-2.99%)
Jun 18, 2002	19.45	19.71	19.12	19.52	18,125	+0.07(+0.34%)
Jun 17, 2002	18.93	19.45	18.93	19.45	33,368	+0.34(+1.75%)
Jun 14, 2002	18.75	19.22	18.68	19.12	39,547	-0.26(-1.35%)
Jun 12, 2002	18.58	19.65	18.58	19.38	47,923	+0.42(+2.19%)
Jun 11, 2002	19.58	19.95	18.79	18.96	66,599	-0.68(-3.45%)
Jun 10, 2002	19.49	20.14	19.49	19.64	46,688	-0.22(-1.10%)
Jun 07, 2002	19.48	20.10	19.44	19.86	32,681	+0.26(+1.34%)
Jun 06, 2002	19.67	20.05	19.44	19.60	43,667	-0.63(-3.13%)
Jun 05, 2002	20.23	20.28	19.41	20.23	73,327	-0.36(-1.77%)
May 31, 2002	19.69	20.91	19.69	20.59	64,814	+0.31(+1.54%)
May 28, 2002	20.23	20.38	19.59	20.28	66,187	+0.27(+1.34%)
May 27, 2002	19.76	20.39	19.76	20.01	88,432	+0.00(+0.00%)
May 24, 2002	19.76	20.39	19.76	20.01	87,608	-0.20(-0.97%)
May 23, 2002	19.31	20.33	19.31	20.21	71,679	+0.36(+1.83%)
May 22, 2002	19.44	19.72	18.99	19.84	67,148	+0.63(+3.26%)
May 21, 2002	19.49	19.72	19.08	19.22	111,227	-0.32(-1.64%)
May 20, 2002	19.60	19.70	19.23	19.54	53,965	-0.09(-0.44%)
May 17, 2002	19.81	19.81	19.06	19.63	76,348	+0.14(+0.71%)
May 16, 2002	19.66	20.17	19.20	19.49	43,667	-0.17(-0.85%)
May 15, 2002	19.16	20.02	19.15	19.66	70,444	+0.10(+0.52%)
May 14, 2002	19.16	19.55	19.08	19.55	95,298	+0.29(+1.51%)
May 13, 2002	19.30	19.81	19.12	19.26	65,775	-0.20(-1.05%)
May 10, 2002	20.25	20.25	19.45	19.47	66,736	-0.34(-1.73%)
May 09, 2002	19.80	20.25	19.69	19.81	35,839	-0.13(-0.65%)
May 08, 2002	19.86	20.09	19.49	19.94	39,272	+0.19(+0.96%)
May 07, 2002	20.38	20.39	19.75	19.75	34,054	-0.46(-2.27%)
May 06, 2002	20.03	20.65	19.84	20.21	82,528	-0.10(-0.50%)
May 03, 2002	20.68	20.68	19.93	20.31	44,902	-0.26(-1.27%)
May 02, 2002	19.95	20.68	19.87	20.57	69,208	+0.55(+2.73%)
May 01, 2002	20.19	20.19	19.59	20.03	75,387	+0.12(+0.59%)
Apr 30, 2002	20.94	20.94	19.77	19.91	116,582	-0.95(-4.57%)
Apr 29, 2002	20.93	20.93	20.25	20.86	60,145	+0.41(+1.99%)
Apr 26, 2002	20.82	21.10	20.46	20.46	50,807	-0.39(-1.85%)
Apr 25, 2002	20.83	20.84	20.61	20.84	41,469	+0.15(+0.74%)
Apr 24, 2002	20.84	20.85	20.54	20.69	77,996	+0.15(+0.74%)
Apr 23, 2002	20.57	20.84	20.54	20.54	59,458	-0.21(-1.02%)
Apr 22, 2002	20.61	20.89	20.53	20.75	31,995	-0.14(-0.66%)
Apr 19, 2002	21.11	21.11	20.61	20.89	28,699	+0.12(+0.56%)
Apr 18, 2002	21.12	21.34	20.73	20.77	54,927	-0.35(-1.66%)
Apr 17, 2002	20.83	21.26	20.83	21.12	101,065	+0.04(+0.21%)
Apr 16, 2002	20.62	21.08	20.46	21.08	57,398	+0.32(+1.54%)
Apr 15, 2002	20.75	21.08	20.54	20.75	71,130	-0.25(-1.21%)
Apr 12, 2002	20.22	21.01	20.19	21.01	85,686	+0.79(+3.93%)
Apr 11, 2002	20.57	21.09	20.19	20.22	96,946	-0.79(-3.78%)
Apr 10, 2002	20.54	21.01	20.54	21.01	89,805	+0.22(+1.05%)
Apr 09, 2002	20.94	21.01	20.65	20.79	41,469	-0.16(-0.76%)
Apr 08, 2002	20.73	21.10	20.16	20.95	52,867	-0.17(-0.79%)
Apr 05, 2002	20.46	21.29	20.29	21.12	87,608	+0.43(+2.08%)
Apr 04, 2002	20.51	20.69	20.28	20.69	30,759	+0.19(+0.92%)
Apr 03, 2002	20.39	20.68	20.03	20.50	76,623	+0.47(+2.36%)
Apr 02, 2002	20.74	20.74	19.95	20.03	103,125	-0.71(-3.44%)
Apr 01, 2002	22.20	22.21	20.59	20.74	184,005	-1.19(-5.44%)
Mar 29, 2002	21.67	22.43	21.67	21.93	541,993	+0.00(+0.00%)
Mar 28, 2002	21.67	22.43	21.67	21.93	541,993	+0.63(+2.97%)
Mar 27, 2002	20.92	21.30	20.92	21.30	66,187	+0.20(+0.93%)
Mar 26, 2002	21.40	21.41	20.57	21.10	98,044	-0.17(-0.79%)
Mar 25, 2002	21.12	21.45	20.94	21.27	71,405	+0.15(+0.72%)
Mar 22, 2002	20.75	21.12	20.57	21.12	35,702	+0.28(+1.36%)
Mar 21, 2002	20.40	20.90	20.30	20.83	38,311	+0.38(+1.85%)
Mar 20, 2002	21.11	21.11	20.46	20.46	25,403	-0.61(-2.90%)
Mar 19, 2002	20.62	21.12	20.61	21.07	57,261	+0.04(+0.17%)
Mar 18, 2002	20.46	21.11	20.46	21.03	61,106	+0.57(+2.78%)
Mar 15, 2002	20.49	20.72	20.20	20.46	63,028	-0.01(-0.06%)
Mar 14, 2002	19.89	20.48	19.88	20.48	28,012	+0.43(+2.17%)
Mar 13, 2002	20.65	20.65	19.98	20.04	19,224	-0.60(-2.93%)
Mar 12, 2002	20.39	20.65	20.10	20.65	19,361	+0.23(+1.14%)
Mar 11, 2002	20.73	20.73	20.25	20.41	19,911	-0.18(-0.88%)
Mar 08, 2002	20.43	20.75	20.43	20.59	55,064	-0.16(-0.77%)
Mar 07, 2002	21.00	21.00	20.43	20.75	42,980	-0.25(-1.21%)
Mar 06, 2002	20.54	21.08	20.28	21.01	57,948	+0.20(+0.95%)
Mar 05, 2002	20.57	21.02	20.49	20.81	67,560	+0.13(+0.63%)
Mar 04, 2002	20.23	20.75	19.92	20.68	61,381	+0.76(+3.84%)
Mar 01, 2002	20.11	20.30	19.66	19.92	64,814	-0.41(-2.01%)
Feb 28, 2002	20.14	20.41	19.88	20.33	55,751	+0.05(+0.25%)
Feb 27, 2002	20.11	20.61	20.11	20.27	49,846	-0.29(-1.42%)
Feb 26, 2002	19.85	20.61	19.84	20.57	28,699	+0.61(+3.07%)
Feb 25, 2002	20.39	20.75	19.81	19.95	46,825	-0.55(-2.66%)
Feb 22, 2002	20.03	20.50	20.03	20.50	61,655	+0.60(+3.04%)
Feb 21, 2002	20.75	21.05	19.88	19.90	80,056	-1.22(-5.76%)
Feb 20, 2002	20.28	21.11	20.03	21.11	72,091	+0.82(+4.06%)
Feb 19, 2002	20.04	20.56	20.03	20.29	36,801	+0.07(+0.36%)
Feb 18, 2002	20.58	20.58	20.03	20.22	63,578	+0.00(+0.00%)
Feb 15, 2002	20.58	20.58	20.03	20.22	63,578	-0.28(-1.39%)
Feb 14, 2002	20.54	20.75	19.95	20.50	84,450	-0.01(-0.04%)
Feb 13, 2002	20.03	20.89	19.82	20.51	107,245	+0.52(+2.62%)
Feb 12, 2002	19.23	20.10	19.23	19.98	50,807	+0.15(+0.73%)
Feb 11, 2002	19.94	19.95	19.25	19.84	30,621	-0.17(-0.87%)
Feb 08, 2002	18.58	20.03	18.50	20.01	131,687	+1.36(+7.30%)
Feb 07, 2002	19.39	19.89	18.64	18.65	124,135	-0.80(-4.12%)
Feb 06, 2002	20.19	20.19	19.41	19.45	41,195	-0.58(-2.87%)
Feb 05, 2002	19.73	20.10	19.66	20.03	29,660	+0.15(+0.73%)
Feb 04, 2002	20.11	20.39	19.63	19.88	77,996	-0.23(-1.12%)
Feb 01, 2002	20.33	20.46	19.20	20.11	63,166	-0.34(-1.64%)
Jan 31, 2002	20.28	20.52	19.70	20.44	70,444	+0.17(+0.83%)
Jan 30, 2002	19.81	20.38	18.94	20.27	85,823	+0.83(+4.27%)
Jan 29, 2002	19.84	20.14	18.93	19.44	57,673	-0.91(-4.47%)
Jan 28, 2002	20.28	20.40	19.74	20.35	65,775	+0.02(+0.11%)
Jan 25, 2002	19.92	20.93	19.92	20.33	89,119	-0.43(-2.07%)
Jan 24, 2002	21.70	21.70	20.74	20.76	317,478	-0.45(-2.13%)
Jan 23, 2002	20.77	21.74	20.60	21.21	432,001	+0.63(+3.08%)
Jan 22, 2002	19.84	21.37	19.62	20.58	244,974	+0.51(+2.54%)
Jan 21, 2002	19.01	20.08	18.82	20.07	169,038	+0.00(+0.00%)
Jan 18, 2002	19.01	20.08	18.82	20.07	168,488	+0.48(+2.45%)
Jan 17, 2002	19.12	19.60	19.11	19.59	39,272	+0.57(+2.99%)
Jan 16, 2002	19.19	19.44	18.40	19.02	76,211	-0.17(-0.91%)
Jan 15, 2002	19.19	19.20	18.53	19.20	78,545	+0.66(+3.58%)
Jan 14, 2002	19.17	19.23	18.36	18.53	66,873	-0.18(-0.97%)
Jan 11, 2002	18.94	19.17	18.62	18.72	46,413	-0.47(-2.47%)
Jan 10, 2002	19.28	19.30	18.93	19.19	62,342	-0.22(-1.13%)

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.