Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.41	16.41	16.20	16.35	5,800	-0.05(-0.30%)
Jul 30, 2002	16.50	16.50	16.35	16.40	4,000	+0.00(+0.00%)
Jul 29, 2002	16.20	16.40	16.05	16.40	12,700	+0.26(+1.61%)
Jul 26, 2002	16.01	16.14	15.92	16.14	7,100	+0.14(+0.88%)
Jul 25, 2002	17.00	17.25	15.95	16.00	5,900	-1.00(-5.88%)
Jul 24, 2002	15.45	17.00	14.65	17.00	41,800	+1.40(+8.97%)
Jul 23, 2002	17.00	17.00	15.30	15.60	30,700	-1.35(-7.96%)
Jul 22, 2002	16.65	17.00	16.60	16.95	5,900	+0.20(+1.19%)
Jul 19, 2002	16.90	16.95	16.55	16.75	11,200	-1.05(-5.90%)
Jul 17, 2002	17.90	17.99	17.60	17.80	3,600	-0.90(-4.81%)
Jul 12, 2002	19.05	19.15	18.70	18.70	6,600	-0.35(-1.84%)
Jul 11, 2002	19.50	19.50	19.05	19.05	9,000	-0.60(-3.05%)
Jul 10, 2002	19.91	19.95	19.65	19.65	7,500	-0.35(-1.75%)
Jul 09, 2002	20.25	20.25	20.00	20.00	40,000	-0.12(-0.60%)
Jul 08, 2002	19.86	20.12	19.86	20.12	1,700	+0.16(+0.80%)
Jul 05, 2002	19.96	19.96	19.96	19.96	100	+0.10(+0.50%)
Jul 04, 2002	19.90	19.91	19.86	19.86	15,400	+0.00(+0.00%)
Jul 03, 2002	19.90	19.91	19.86	19.86	15,400	-0.05(-0.25%)
Jul 02, 2002	20.00	20.00	19.78	19.91	1,300	-0.10(-0.50%)
Jul 01, 2002	20.15	20.24	20.01	20.01	1,800	-0.04(-0.20%)
Jun 28, 2002	20.00	20.10	19.90	20.05	9,500	+0.05(+0.25%)
Jun 27, 2002	19.91	20.00	19.90	20.00	7,400	+0.10(+0.50%)
Jun 26, 2002	19.90	20.15	19.90	19.90	130,000	+0.00(+0.00%)
Jun 25, 2002	19.90	19.90	19.90	19.90	2,400	+0.00(+0.00%)
Jun 21, 2002	19.86	19.90	19.86	19.90	6,000	+0.00(+0.00%)
Jun 20, 2002	19.87	19.90	19.86	19.90	1,200	+0.04(+0.20%)
Jun 19, 2002	19.95	19.99	19.86	19.86	6,900	-0.09(-0.45%)
Jun 18, 2002	20.00	20.01	19.95	19.95	5,400	-0.06(-0.30%)
Jun 17, 2002	20.35	20.35	20.00	20.01	8,800	-0.34(-1.67%)
Jun 14, 2002	20.35	20.40	20.30	20.35	4,800	-0.05(-0.25%)
Jun 12, 2002	20.36	20.40	20.25	20.40	27,800	+0.00(+0.00%)
Jun 11, 2002	20.35	20.49	20.35	20.40	19,000	+0.05(+0.25%)
Jun 10, 2002	20.40	20.40	20.35	20.35	17,000	-0.08(-0.39%)
Jun 07, 2002	20.43	20.43	20.43	20.43	0	+0.00(+0.00%)
Jun 06, 2002	20.50	20.50	20.40	20.43	11,300	+0.03(+0.15%)
Jun 05, 2002	20.59	20.59	20.37	20.40	15,300	-0.15(-0.73%)
May 31, 2002	20.50	20.60	20.50	20.55	20,000	+0.00(+0.00%)
May 28, 2002	20.55	20.65	20.55	20.55	5,100	-0.10(-0.48%)
May 27, 2002	20.65	20.65	20.56	20.65	7,300	+0.00(+0.00%)
May 24, 2002	20.65	20.65	20.56	20.65	7,300	+0.05(+0.24%)
May 23, 2002	20.65	20.70	20.50	20.60	5,000	+0.05(+0.24%)
May 22, 2002	20.50	20.69	20.50	20.55	2,300	+0.00(+0.00%)
May 21, 2002	20.75	20.79	20.51	20.55	4,100	-0.24(-1.15%)
May 20, 2002	20.51	20.95	20.51	20.79	6,100	+0.19(+0.92%)
May 17, 2002	20.52	20.60	20.52	20.60	3,800	+0.04(+0.19%)
May 16, 2002	20.52	20.75	20.50	20.56	10,000	+0.02(+0.10%)
May 15, 2002	20.50	20.55	20.50	20.54	2,500	+0.02(+0.10%)
May 14, 2002	20.52	20.55	20.52	20.52	1,900	+0.00(+0.00%)
May 13, 2002	20.62	20.62	20.50	20.52	10,200	-0.23(-1.11%)
May 10, 2002	20.60	20.75	20.55	20.75	5,700	+0.10(+0.48%)
May 09, 2002	20.70	20.74	20.55	20.65	4,700	+0.05(+0.24%)
May 08, 2002	20.60	20.69	20.50	20.60	14,200	+0.10(+0.49%)
May 07, 2002	21.05	21.05	20.50	20.50	11,900	-0.65(-3.07%)
May 06, 2002	21.20	21.20	21.05	21.15	50,000	-0.05(-0.24%)
May 03, 2002	21.25	21.25	21.12	21.20	600	-0.18(-0.84%)
May 02, 2002	21.50	21.50	21.38	21.38	400	-0.12(-0.56%)
May 01, 2002	21.41	21.50	21.40	21.50	400	+0.00(+0.00%)
Apr 30, 2002	21.15	21.60	21.12	21.50	3,800	+0.25(+1.18%)
Apr 29, 2002	21.45	21.60	21.25	21.25	5,100	-0.15(-0.70%)
Apr 26, 2002	21.50	21.50	21.12	21.40	2,600	+0.00(+0.00%)
Apr 25, 2002	21.52	21.62	21.31	21.40	1,800	-0.21(-0.97%)
Apr 24, 2002	21.38	21.62	21.25	21.61	2,800	+0.11(+0.51%)
Apr 23, 2002	21.20	21.50	21.20	21.50	2,100	+0.20(+0.94%)
Apr 22, 2002	21.75	21.75	21.30	21.30	6,900	-0.60(-2.74%)
Apr 19, 2002	21.95	22.00	21.85	21.90	900	-0.05(-0.23%)
Apr 18, 2002	22.30	22.30	21.85	21.95	3,900	-0.45(-2.01%)
Apr 17, 2002	22.80	22.91	22.35	22.40	9,200	-0.40(-1.75%)
Apr 16, 2002	21.55	22.85	21.55	22.80	24,800	+1.10(+5.07%)
Apr 15, 2002	21.20	21.90	21.20	21.70	10,000	+0.40(+1.88%)
Apr 12, 2002	21.00	21.40	20.76	21.30	25,500	+0.21(+1.00%)
Apr 11, 2002	21.00	21.15	21.00	21.09	33,700	+0.09(+0.43%)
Apr 10, 2002	21.00	21.05	21.00	21.00	9,600	+0.00(+0.00%)
Apr 09, 2002	20.87	21.15	20.87	21.00	35,100	+0.25(+1.20%)
Apr 08, 2002	20.85	20.87	20.50	20.75	56,500	-0.25(-1.19%)
Apr 05, 2002	21.00	21.00	20.75	21.00	26,000	+0.00(+0.00%)
Apr 04, 2002	21.00	21.02	21.00	21.00	54,600	-0.10(-0.47%)
Apr 03, 2002	20.72	21.10	20.62	21.10	24,000	+0.48(+2.33%)
Apr 02, 2002	21.00	21.00	20.62	20.62	8,800	-0.38(-1.81%)
Apr 01, 2002	21.50	21.50	20.88	21.00	7,500	-0.50(-2.33%)
Mar 29, 2002	20.90	21.50	20.90	21.50	2,400	+0.00(+0.00%)
Mar 28, 2002	20.90	21.50	20.90	21.50	2,400	+0.50(+2.38%)
Mar 27, 2002	20.70	21.00	20.60	21.00	3,300	+0.29(+1.40%)
Mar 26, 2002	20.50	20.80	20.50	20.71	10,800	+0.20(+0.98%)
Mar 25, 2002	20.41	20.56	20.40	20.51	4,800	+0.01(+0.05%)
Mar 22, 2002	20.50	20.51	20.50	20.50	2,000	-0.10(-0.49%)
Mar 21, 2002	20.35	20.60	20.35	20.60	5,900	+0.25(+1.23%)
Mar 20, 2002	20.40	20.40	20.35	20.35	26,900	-0.15(-0.73%)
Mar 19, 2002	20.50	20.55	20.50	20.50	24,900	+0.00(+0.00%)
Mar 18, 2002	20.70	20.70	20.50	20.50	900	-0.10(-0.49%)
Mar 15, 2002	20.60	20.75	20.60	20.60	1,700	+0.10(+0.49%)
Mar 14, 2002	20.50	20.50	20.50	20.50	500	-0.05(-0.24%)
Mar 13, 2002	20.91	20.91	20.55	20.55	3,500	-0.45(-2.14%)
Mar 12, 2002	20.90	21.15	20.90	21.00	6,800	+0.10(+0.48%)
Mar 11, 2002	20.50	21.30	20.50	20.90	10,400	+0.50(+2.45%)
Mar 08, 2002	20.35	20.60	20.35	20.40	4,800	+0.10(+0.49%)
Mar 07, 2002	20.35	20.45	20.30	20.30	1,400	-0.15(-0.73%)
Mar 06, 2002	20.41	20.50	20.40	20.45	7,000	-0.05(-0.24%)
Mar 05, 2002	20.55	20.55	20.50	20.50	3,300	+0.00(+0.00%)
Mar 04, 2002	20.55	20.60	20.45	20.50	5,300	+0.00(+0.00%)
Mar 01, 2002	20.10	20.50	20.01	20.50	57,800	+0.40(+1.99%)
Feb 28, 2002	20.10	20.20	20.05	20.10	6,700	+0.00(+0.00%)
Feb 27, 2002	20.10	20.30	20.01	20.10	11,000	+0.00(+0.00%)
Feb 26, 2002	20.20	20.30	20.00	20.10	4,900	+0.00(+0.00%)
Feb 25, 2002	20.30	20.37	20.00	20.10	16,400	-0.30(-1.47%)
Feb 22, 2002	20.00	20.40	20.00	20.40	4,600	+0.40(+2.00%)
Feb 21, 2002	19.85	20.00	19.85	20.00	1,700	+0.00(+0.00%)
Feb 20, 2002	20.08	20.09	20.00	20.00	700	-0.01(-0.05%)
Feb 19, 2002	19.90	20.10	19.80	20.01	4,800	+0.06(+0.30%)
Feb 18, 2002	19.95	19.95	19.95	19.95	1,400	+0.00(+0.00%)
Feb 15, 2002	19.95	19.95	19.95	19.95	1,400	-0.05(-0.25%)
Feb 14, 2002	19.95	20.00	19.95	20.00	3,600	+0.05(+0.25%)
Feb 13, 2002	19.85	19.95	19.85	19.95	200	+0.05(+0.25%)
Feb 12, 2002	19.91	19.91	19.90	19.90	1,800	-0.11(-0.55%)
Feb 11, 2002	20.00	20.05	20.00	20.01	1,000	+0.01(+0.05%)
Feb 08, 2002	20.00	20.10	20.00	20.00	4,800	+0.00(+0.00%)
Feb 07, 2002	20.00	20.10	20.00	20.00	7,800	+0.00(+0.00%)
Feb 06, 2002	20.05	20.20	20.00	20.00	5,400	-0.05(-0.25%)
Feb 05, 2002	20.08	20.10	20.05	20.05	8,100	+0.10(+0.50%)
Feb 04, 2002	19.95	20.00	19.95	19.95	6,300	+0.00(+0.00%)
Feb 01, 2002	20.10	20.10	19.95	19.95	1,300	-0.15(-0.75%)
Jan 31, 2002	20.10	20.12	20.05	20.10	5,300	+0.05(+0.25%)
Jan 30, 2002	20.10	20.10	20.00	20.05	3,700	+0.05(+0.25%)
Jan 29, 2002	20.02	20.15	20.00	20.00	3,000	-0.10(-0.50%)
Jan 28, 2002	19.85	20.15	19.80	20.10	16,300	+0.00(+0.00%)
Jan 25, 2002	20.00	20.10	20.00	20.10	2,700	+0.05(+0.25%)
Jan 24, 2002	20.10	20.10	19.95	20.05	1,600	+0.00(+0.00%)
Jan 23, 2002	19.75	20.05	19.50	20.05	12,600	+0.20(+1.01%)
Jan 22, 2002	19.95	20.09	19.85	19.85	3,200	-0.10(-0.50%)
Jan 21, 2002	20.05	20.05	19.90	19.95	4,800	+0.00(+0.00%)
Jan 18, 2002	20.05	20.05	19.90	19.95	4,800	-0.15(-0.75%)
Jan 17, 2002	20.02	20.10	20.02	20.10	300	+0.09(+0.45%)
Jan 16, 2002	19.70	20.50	19.70	20.01	21,100	+0.21(+1.06%)
Jan 15, 2002	19.70	19.80	19.56	19.80	3,500	+0.00(+0.00%)
Jan 14, 2002	19.80	19.80	19.68	19.80	2,100	-0.10(-0.50%)
Jan 11, 2002	19.67	19.99	19.67	19.90	30,000	+0.15(+0.76%)
Jan 10, 2002	19.85	19.85	19.65	19.75	5,600	-0.13(-0.65%)

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.