Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	20.03	20.35	19.97	19.97	1,010,017	-0.13(-0.65%)
Aug 29, 2002	20.28	20.28	19.92	20.10	1,897,346	-0.38(-1.85%)
Aug 28, 2002	20.43	20.56	20.28	20.48	1,469,380	-0.01(-0.06%)
Aug 27, 2002	20.63	20.64	20.37	20.50	1,828,433	-0.04(-0.18%)
Aug 26, 2002	20.64	20.71	20.43	20.53	1,541,191	-0.02(-0.12%)
Aug 23, 2002	20.51	20.87	20.50	20.56	112,707	+0.01(+0.06%)
Aug 22, 2002	20.63	20.81	20.43	20.55	2,080,736	+0.01(+0.06%)
Aug 21, 2002	20.71	20.78	20.09	20.53	5,628,117	-0.23(-1.11%)
Aug 20, 2002	20.99	21.11	20.76	20.76	2,301,804	-0.42(-1.99%)
Aug 16, 2002	21.33	21.50	21.15	21.18	1,481,134	-0.25(-1.19%)
Aug 15, 2002	21.74	21.74	21.24	21.44	1,645,203	-0.22(-1.00%)
Aug 14, 2002	21.40	21.73	21.15	21.66	2,239,171	+0.16(+0.72%)
Aug 13, 2002	21.55	21.88	21.44	21.50	1,477,914	-0.05(-0.23%)
Aug 12, 2002	21.41	21.71	21.24	21.55	1,153,478	+0.32(+1.49%)
Aug 07, 2002	20.99	21.31	20.88	21.23	2,105,210	+0.56(+2.70%)
Aug 06, 2002	20.84	21.23	20.68	20.68	2,246,899	-0.16(-0.78%)
Aug 05, 2002	20.99	21.12	20.81	20.84	1,743,098	-0.25(-1.21%)
Aug 02, 2002	21.12	21.48	20.88	21.09	1,841,958	-0.12(-0.56%)
Aug 01, 2002	21.40	21.46	21.16	21.21	3,069,018	-0.18(-0.84%)
Jul 31, 2002	21.18	21.62	21.15	21.39	3,001,233	+0.28(+1.32%)
Jul 30, 2002	21.74	21.74	20.90	21.11	2,896,737	-0.63(-2.89%)
Jul 29, 2002	20.90	22.14	20.90	21.74	4,652,072	+1.03(+4.98%)
Jul 26, 2002	21.09	21.09	20.37	20.71	2,573,750	-0.21(-1.01%)
Jul 25, 2002	20.34	20.98	20.08	20.92	4,631,463	+1.45(+7.43%)
Jul 24, 2002	18.26	19.50	18.23	19.47	2,286,669	+0.80(+4.26%)
Jul 23, 2002	18.69	19.00	18.45	18.68	2,550,404	+0.04(+0.23%)
Jul 22, 2002	19.18	19.47	18.39	18.63	2,425,621	-0.55(-2.85%)
Jul 19, 2002	19.78	19.78	19.00	19.18	2,315,651	-1.15(-5.65%)
Jul 17, 2002	20.27	20.89	19.99	20.33	1,558,258	-0.02(-0.12%)
Jul 12, 2002	20.80	21.25	20.12	20.35	1,919,243	-0.45(-2.15%)
Jul 11, 2002	20.31	20.87	20.13	20.80	3,652,519	+0.31(+1.52%)
Jul 10, 2002	20.66	20.84	20.27	20.49	2,398,249	-0.32(-1.55%)
Jul 09, 2002	21.50	21.50	20.81	20.81	2,392,130	-0.69(-3.21%)
Jul 08, 2002	21.74	21.80	21.33	21.50	2,718,820	-0.35(-1.62%)
Jul 05, 2002	21.37	21.90	21.33	21.86	1,431,543	+0.49(+2.30%)
Jul 04, 2002	21.80	21.84	20.99	21.37	3,884,052	+0.00(+0.00%)
Jul 03, 2002	21.80	21.84	20.99	21.37	3,884,052	-0.66(-3.02%)
Jul 02, 2002	22.28	22.42	22.03	22.03	1,827,145	-0.10(-0.45%)
Jul 01, 2002	22.14	22.33	22.05	22.13	1,651,805	-0.14(-0.64%)
Jun 28, 2002	22.46	22.51	22.17	22.27	3,072,882	-0.32(-1.43%)
Jun 27, 2002	22.08	22.59	21.94	22.59	2,585,665	+0.52(+2.33%)
Jun 26, 2002	22.14	22.16	21.77	22.08	1,898,312	-0.06(-0.28%)
Jun 25, 2002	22.05	22.37	22.05	22.14	1,985,257	-0.31(-1.38%)
Jun 21, 2002	22.40	22.58	22.36	22.45	2,658,764	-0.05(-0.22%)
Jun 20, 2002	22.27	22.73	22.27	22.50	48,303	+0.24(+1.06%)
Jun 19, 2002	22.32	22.41	22.08	22.27	2,099,575	-0.05(-0.22%)
Jun 18, 2002	22.18	22.44	22.13	22.32	1,963,682	+0.13(+0.59%)
Jun 17, 2002	21.73	22.23	21.68	22.18	1,927,616	+0.58(+2.70%)
Jun 14, 2002	21.40	21.72	21.16	21.60	1,970,283	+0.07(+0.35%)
Jun 12, 2002	21.77	21.80	21.43	21.53	2,017,137	-0.16(-0.72%)
Jun 11, 2002	21.74	21.89	21.61	21.68	17,067,098	-0.12(-0.57%)
Jun 10, 2002	22.05	22.07	21.69	21.81	3,866,341	-0.18(-0.82%)
Jun 07, 2002	22.02	22.17	21.92	21.99	2,827,180	-0.03(-0.14%)
Jun 06, 2002	22.81	22.87	22.02	22.02	1,383,078	-0.86(-3.75%)
Jun 05, 2002	22.30	22.98	22.10	22.87	1,955,470	+0.08(+0.35%)
May 31, 2002	22.55	22.79	22.38	22.79	1,817,806	+0.16(+0.71%)
May 28, 2002	22.36	22.67	22.27	22.63	2,345,115	+0.18(+0.80%)
May 27, 2002	22.73	22.79	22.45	22.45	1,235,110	+0.00(+0.00%)
May 24, 2002	22.73	22.79	22.45	22.45	1,235,110	-0.40(-1.77%)
May 23, 2002	22.79	22.91	22.61	22.86	819,381	+0.04(+0.16%)
May 22, 2002	22.55	22.98	22.55	22.82	1,255,558	+0.16(+0.69%)
May 21, 2002	22.55	22.95	22.43	22.66	1,408,035	+0.26(+1.16%)
May 20, 2002	22.36	22.45	22.12	22.40	713,597	+0.03(+0.14%)
May 17, 2002	22.63	22.73	22.27	22.37	1,332,521	-0.34(-1.48%)
May 16, 2002	22.11	22.73	22.09	22.71	1,169,901	+0.60(+2.70%)
May 15, 2002	22.28	22.48	21.99	22.11	1,699,625	-0.24(-1.08%)
May 14, 2002	21.77	22.36	21.74	22.35	1,196,629	+0.45(+2.07%)
May 13, 2002	22.02	22.08	21.74	21.90	1,575,647	-0.22(-0.98%)
May 10, 2002	22.14	22.18	22.01	22.12	828,720	+0.05(+0.23%)
May 09, 2002	22.04	22.23	22.02	22.07	1,573,232	+0.02(+0.11%)
May 08, 2002	22.17	22.30	22.03	22.04	1,335,258	+0.01(+0.06%)
May 07, 2002	22.25	22.41	22.01	22.03	1,372,130	-0.31(-1.39%)
May 06, 2002	22.33	22.58	22.27	22.34	1,365,528	+0.09(+0.39%)
May 03, 2002	22.71	22.71	22.05	22.25	2,840,866	-0.66(-2.87%)
May 02, 2002	22.81	22.92	22.45	22.91	1,478,397	+0.11(+0.46%)
May 01, 2002	22.36	22.81	22.33	22.81	1,763,063	+0.50(+2.23%)
Apr 30, 2002	22.05	22.32	21.92	22.31	1,471,473	+0.24(+1.10%)
Apr 29, 2002	22.05	22.25	22.01	22.07	1,849,848	+0.02(+0.08%)
Apr 26, 2002	22.56	22.56	22.05	22.05	1,756,784	-0.29(-1.28%)
Apr 25, 2002	22.20	22.82	21.94	22.33	128,808	-0.04(-0.17%)
Apr 24, 2002	22.36	22.56	22.27	22.37	1,094,548	+0.10(+0.45%)
Apr 23, 2002	21.99	22.48	21.99	22.27	922,106	+0.12(+0.56%)
Apr 22, 2002	22.11	22.35	21.99	22.15	1,290,498	+0.04(+0.17%)
Apr 19, 2002	22.05	22.28	21.89	22.11	1,271,659	+0.08(+0.37%)
Apr 18, 2002	21.89	22.14	21.80	22.03	1,476,465	+0.00(+0.00%)
Apr 17, 2002	21.99	22.09	21.89	22.03	1,420,111	-0.11(-0.50%)
Apr 16, 2002	22.23	22.27	22.00	22.14	2,114,227	-0.22(-1.00%)
Apr 15, 2002	22.59	22.61	22.33	22.36	1,736,013	-0.23(-1.02%)
Apr 12, 2002	22.28	22.64	22.24	22.59	1,825,696	+0.32(+1.42%)
Apr 11, 2002	22.05	22.36	21.92	22.28	1,906,201	+0.27(+1.21%)
Apr 10, 2002	21.46	22.05	21.46	22.01	1,707,836	+0.48(+2.22%)
Apr 09, 2002	21.43	21.66	21.35	21.53	1,649,712	+0.01(+0.03%)
Apr 08, 2002	21.24	21.71	21.18	21.53	1,791,401	+0.37(+1.73%)
Apr 05, 2002	21.46	21.61	21.16	21.16	1,721,522	-0.49(-2.27%)
Apr 04, 2002	20.40	21.74	20.40	21.65	2,633,807	+1.31(+6.44%)
Apr 03, 2002	20.74	20.94	20.34	20.34	1,375,833	-0.56(-2.67%)
Apr 02, 2002	20.50	21.10	20.45	20.90	925,326	+0.22(+1.08%)
Apr 01, 2002	20.81	20.82	20.40	20.68	729,215	-0.17(-0.83%)
Mar 29, 2002	20.65	21.08	20.65	20.85	893,929	+0.00(+0.00%)
Mar 28, 2002	20.65	21.08	20.65	20.85	893,929	+0.10(+0.48%)
Mar 27, 2002	21.10	21.41	20.63	20.75	2,218,883	-0.24(-1.15%)
Mar 26, 2002	20.50	21.15	20.50	20.99	2,962,590	+0.57(+2.80%)
Mar 25, 2002	20.35	20.57	20.35	20.42	1,634,738	+0.07(+0.37%)
Mar 22, 2002	20.56	20.74	20.35	20.35	1,097,607	-0.30(-1.47%)
Mar 21, 2002	20.22	20.79	20.06	20.65	2,523,998	+0.25(+1.25%)
Mar 20, 2002	20.50	20.62	20.39	20.40	1,070,557	-0.27(-1.29%)
Mar 19, 2002	20.46	20.74	20.41	20.66	1,677,727	+0.35(+1.71%)
Mar 18, 2002	20.43	20.59	20.22	20.32	1,235,271	-0.37(-1.77%)
Mar 15, 2002	20.71	20.78	20.46	20.68	2,664,560	-0.02(-0.12%)
Mar 14, 2002	20.31	20.78	20.31	20.71	1,388,392	+0.37(+1.83%)
Mar 13, 2002	20.81	20.84	20.13	20.33	2,344,793	-0.66(-3.16%)
Mar 12, 2002	20.37	21.07	20.37	21.00	1,571,139	+0.33(+1.59%)
Mar 11, 2002	20.38	20.84	20.30	20.67	1,386,138	+0.11(+0.51%)
Mar 08, 2002	20.50	20.81	20.38	20.56	1,657,923	+0.01(+0.06%)
Mar 07, 2002	20.84	20.84	20.31	20.55	2,507,736	-0.68(-3.22%)
Mar 06, 2002	20.87	21.33	20.87	21.23	884,751	+0.38(+1.82%)
Mar 05, 2002	21.02	21.27	20.85	20.86	1,530,886	-0.26(-1.24%)
Mar 04, 2002	21.43	21.61	21.06	21.12	1,866,110	-0.31(-1.45%)
Mar 01, 2002	21.30	21.66	21.18	21.43	1,955,309	-0.03(-0.14%)
Feb 28, 2002	21.24	21.73	21.23	21.46	1,931,480	+0.25(+1.17%)
Feb 27, 2002	21.12	21.58	21.07	21.21	2,228,866	-0.11(-0.50%)
Feb 26, 2002	21.64	21.80	21.23	21.32	1,819,417	-0.39(-1.80%)
Feb 25, 2002	21.74	22.02	21.56	21.71	3,253,536	+0.12(+0.55%)
Feb 22, 2002	21.22	21.80	21.22	21.59	2,640,247	+0.16(+0.72%)
Feb 21, 2002	21.30	21.74	21.30	21.43	2,618,672	+0.01(+0.03%)
Feb 20, 2002	20.56	21.54	20.40	21.43	3,370,590	+0.71(+3.42%)
Feb 19, 2002	20.68	20.86	20.56	20.72	2,062,381	-0.20(-0.98%)
Feb 18, 2002	20.50	21.00	20.37	20.92	2,203,426	+0.00(+0.00%)
Feb 15, 2002	20.50	21.00	20.37	20.92	2,203,426	+0.35(+1.69%)
Feb 14, 2002	19.88	20.59	19.88	20.58	3,759,591	+0.70(+3.50%)
Feb 13, 2002	19.43	19.91	19.42	19.88	2,192,317	+0.46(+2.37%)
Feb 12, 2002	19.55	19.55	19.25	19.42	1,173,765	-0.13(-0.67%)
Feb 11, 2002	19.28	19.58	19.25	19.55	1,873,355	+0.32(+1.65%)
Feb 08, 2002	19.30	19.35	19.05	19.23	2,675,509	-0.06(-0.32%)
Feb 07, 2002	18.85	19.44	18.73	19.30	3,747,516	+0.66(+3.57%)
Feb 06, 2002	18.73	18.73	18.25	18.63	6,332,376	-0.53(-2.76%)
Feb 05, 2002	19.17	19.25	19.07	19.16	1,519,454	-0.01(-0.03%)
Feb 04, 2002	19.13	19.40	19.00	19.17	1,323,344	+0.08(+0.42%)
Feb 01, 2002	18.86	19.21	18.86	19.09	1,873,033	-0.08(-0.42%)
Jan 31, 2002	19.13	19.25	18.97	19.17	1,721,844	+0.04(+0.19%)
Jan 30, 2002	18.79	19.32	18.79	19.13	2,753,438	+0.25(+1.32%)
Jan 29, 2002	19.32	19.48	18.86	18.88	1,785,926	-0.37(-1.94%)
Jan 28, 2002	19.14	19.43	19.07	19.25	1,554,716	+0.09(+0.49%)
Jan 25, 2002	19.32	19.38	19.00	19.16	4,045,063	-0.25(-1.28%)
Jan 24, 2002	19.50	19.53	19.20	19.41	1,566,469	-0.09(-0.45%)
Jan 23, 2002	19.53	19.69	19.44	19.50	1,551,012	+0.04(+0.19%)
Jan 22, 2002	19.19	19.72	19.10	19.46	1,654,703	+0.29(+1.49%)
Jan 21, 2002	18.66	19.25	18.66	19.17	1,731,988	+0.00(+0.00%)
Jan 18, 2002	18.66	19.25	18.66	19.17	1,731,988	+0.31(+1.65%)
Jan 17, 2002	18.69	18.96	18.41	18.86	1,122,242	+0.41(+2.22%)
Jan 16, 2002	18.93	19.16	14.98	18.45	1,040,448	-0.43(-2.30%)
Jan 15, 2002	18.85	18.94	18.71	18.89	791,526	+0.19(+1.03%)
Jan 14, 2002	18.32	18.88	18.32	18.69	699,267	+0.22(+1.18%)
Jan 11, 2002	18.48	18.65	18.38	18.48	737,266	-0.07(-0.37%)
Jan 10, 2002	18.41	18.70	18.32	18.55	1,225,449	-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.