Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	23.43	24.23	22.76	24.00	617,300	+0.63(+2.71%)
Sep 27, 2002	23.93	24.32	23.23	23.37	771,000	-0.57(-2.38%)
Sep 26, 2002	23.19	23.95	23.16	23.94	689,600	+0.84(+3.64%)
Sep 25, 2002	22.75	23.32	22.09	23.10	636,308	+0.38(+1.67%)
Sep 24, 2002	22.37	22.86	22.28	22.72	365,516	+0.20(+0.87%)
Sep 23, 2002	22.84	22.84	22.43	22.52	414,200	-0.32(-1.42%)
Sep 20, 2002	22.50	22.85	22.20	22.85	460,551	+0.43(+1.91%)
Sep 19, 2002	22.73	22.90	22.33	22.42	366,971	-0.39(-1.71%)
Sep 18, 2002	22.20	23.12	22.08	22.81	407,637	+0.49(+2.22%)
Sep 17, 2002	22.50	22.89	22.05	22.32	524,239	-0.11(-0.49%)
Sep 16, 2002	22.50	22.66	22.25	22.43	261,570	-0.07(-0.33%)
Sep 13, 2002	22.30	22.57	22.00	22.50	343,320	+0.18(+0.83%)
Sep 12, 2002	23.02	23.03	22.25	22.32	506,800	-0.77(-3.34%)
Sep 11, 2002	23.52	23.77	23.06	23.09	541,700	-0.41(-1.75%)
Sep 10, 2002	23.27	23.68	22.93	23.50	482,500	+0.26(+1.10%)
Sep 09, 2002	22.82	23.29	22.64	23.24	630,239	+0.52(+2.31%)
Sep 06, 2002	22.54	22.80	22.29	22.71	921,139	+0.21(+0.96%)
Sep 05, 2002	22.64	22.80	22.25	22.50	398,300	-0.41(-1.77%)
Sep 04, 2002	22.02	23.11	22.00	22.91	731,951	+0.78(+3.53%)
Sep 03, 2002	22.27	22.50	21.84	22.12	497,700	-0.16(-0.74%)
Aug 30, 2002	22.55	22.85	22.23	22.29	769,177	-0.21(-0.93%)
Aug 29, 2002	20.82	22.70	20.73	22.50	792,170	+1.72(+8.28%)
Aug 28, 2002	21.07	21.73	20.63	20.78	698,500	-0.15(-0.74%)
Aug 27, 2002	22.16	22.19	20.70	20.93	1,315,101	-1.37(-6.12%)
Aug 26, 2002	22.66	22.84	21.91	22.30	424,062	+0.00(+0.02%)
Aug 23, 2002	22.85	23.00	22.20	22.30	244,397	-0.55(-2.43%)
Aug 22, 2002	22.89	23.10	22.45	22.85	696,000	-0.13(-0.59%)
Aug 21, 2002	23.30	23.55	22.70	22.98	797,839	-0.17(-0.73%)
Aug 20, 2002	23.48	23.62	22.80	23.16	302,356	+0.05(+0.19%)
Aug 16, 2002	23.40	23.97	22.97	23.11	45,120,000	-0.39(-1.66%)
Aug 15, 2002	22.30	23.57	22.12	23.50	778,230	+1.32(+5.95%)
Aug 14, 2002	21.73	22.18	21.11	22.18	371,600	+0.50(+2.33%)
Aug 13, 2002	21.85	22.45	21.62	21.68	507,167	-0.22(-1.03%)
Aug 12, 2002	22.05	22.05	21.29	21.90	466,480	+0.60(+2.82%)
Aug 07, 2002	21.12	21.48	20.52	21.30	722,500	+0.32(+1.53%)
Aug 06, 2002	20.80	21.54	20.78	20.98	730,300	+0.34(+1.65%)
Aug 05, 2002	21.39	21.39	20.45	20.64	876,892	-0.79(-3.71%)
Aug 02, 2002	22.42	22.43	20.88	21.43	697,800	-0.94(-4.20%)
Aug 01, 2002	21.95	22.75	21.66	22.38	724,902	+0.30(+1.38%)
Jul 31, 2002	22.17	22.48	21.50	22.07	818,000	-0.02(-0.11%)
Jul 30, 2002	22.25	22.52	21.55	22.09	735,860	-0.15(-0.67%)
Jul 29, 2002	21.43	22.48	21.29	22.25	762,048	+1.08(+5.10%)
Jul 26, 2002	20.88	21.23	20.30	21.16	829,600	+0.36(+1.75%)
Jul 25, 2002	20.00	21.03	19.71	20.80	991,500	+0.91(+4.58%)
Jul 24, 2002	18.88	20.25	18.63	19.89	1,353,000	+0.84(+4.41%)
Jul 23, 2002	17.96	19.73	17.93	19.05	2,425,491	+2.43(+14.59%)
Jul 22, 2002	17.18	17.50	16.50	16.62	586,620	-0.98(-5.54%)
Jul 19, 2002	18.14	18.15	17.52	17.60	656,600	-0.30(-1.70%)
Jul 17, 2002	17.80	18.26	17.59	17.91	1,066,800	-1.53(-7.87%)
Jul 12, 2002	19.77	20.02	19.06	19.43	651,100	-0.55(-2.75%)
Jul 11, 2002	20.20	20.82	18.68	19.98	734,100	-0.36(-1.75%)
Jul 10, 2002	21.70	21.85	20.25	20.34	335,900	-1.14(-5.29%)
Jul 09, 2002	21.10	21.82	21.02	21.48	508,100	+0.36(+1.68%)
Jul 08, 2002	21.84	21.88	20.88	21.12	623,300	-0.72(-3.32%)
Jul 05, 2002	21.02	21.85	20.96	21.84	163,700	+0.75(+3.58%)
Jul 04, 2002	21.39	21.65	20.11	21.09	919,100	+0.00(+0.00%)
Jul 03, 2002	21.39	21.65	20.11	21.09	919,100	-0.61(-2.81%)
Jul 02, 2002	22.80	22.82	21.40	21.70	632,700	-0.97(-4.28%)
Jul 01, 2002	22.45	22.82	22.05	22.67	624,000	+0.17(+0.76%)
Jun 28, 2002	22.95	23.32	22.09	22.50	1,526,500	-0.50(-2.17%)
Jun 27, 2002	22.66	23.00	22.45	23.00	695,400	+0.46(+2.06%)
Jun 26, 2002	22.50	22.68	22.12	22.54	506,300	-0.46(-2.02%)
Jun 25, 2002	23.80	24.11	22.77	23.00	1,368,200	+0.45(+2.00%)
Jun 21, 2002	22.12	22.65	22.11	22.55	573,600	+0.59(+2.66%)
Jun 20, 2002	21.78	22.25	21.75	21.96	375,700	+0.20(+0.92%)
Jun 19, 2002	21.95	22.17	21.70	21.77	371,700	-0.21(-0.96%)
Jun 18, 2002	22.33	22.33	21.93	21.98	390,200	-0.19(-0.86%)
Jun 17, 2002	22.14	22.50	22.11	22.16	246,600	-0.05(-0.23%)
Jun 14, 2002	21.41	22.23	20.90	22.21	377,400	+0.09(+0.41%)
Jun 12, 2002	22.75	22.95	21.82	22.12	331,300	-0.52(-2.27%)
Jun 11, 2002	22.33	23.04	22.32	22.64	372,200	+0.27(+1.21%)
Jun 10, 2002	22.36	22.81	22.20	22.37	341,800	+0.01(+0.04%)
Jun 07, 2002	21.74	22.50	21.52	22.36	222,500	+0.56(+2.59%)
Jun 06, 2002	21.77	22.25	21.66	21.80	225,000	+0.05(+0.21%)
Jun 05, 2002	21.75	22.10	21.59	21.75	306,200	-0.05(-0.23%)
May 31, 2002	21.44	22.11	21.40	21.80	515,400	+0.05(+0.23%)
May 28, 2002	21.86	22.15	21.39	21.75	811,700	-0.08(-0.37%)
May 27, 2002	21.88	21.92	21.49	21.83	262,900	+0.00(+0.00%)
May 24, 2002	21.88	21.92	21.49	21.83	262,900	+0.01(+0.05%)
May 23, 2002	21.36	21.78	21.34	21.82	645,400	+0.52(+2.47%)
May 22, 2002	21.18	21.40	21.05	21.30	494,100	+0.05(+0.21%)
May 21, 2002	21.55	21.68	20.89	21.25	382,300	-0.26(-1.21%)
May 20, 2002	22.24	22.25	21.40	21.51	333,800	-0.55(-2.52%)
May 17, 2002	22.45	22.62	22.05	22.07	283,700	-0.36(-1.61%)
May 16, 2002	22.55	22.60	22.00	22.43	290,900	-0.07(-0.33%)
May 15, 2002	22.61	23.15	22.40	22.50	469,900	-0.18(-0.82%)
May 14, 2002	21.96	22.90	21.91	22.68	611,100	+0.77(+3.51%)
May 13, 2002	21.50	22.00	21.23	21.91	512,600	+0.16(+0.76%)
May 10, 2002	22.22	22.22	21.50	21.75	257,400	-0.35(-1.58%)
May 09, 2002	22.62	22.63	22.00	22.10	286,500	-0.43(-1.91%)
May 08, 2002	22.45	22.60	22.23	22.53	534,600	+0.17(+0.76%)
May 07, 2002	22.44	22.69	22.18	22.36	371,300	+0.04(+0.16%)
May 06, 2002	22.23	22.68	22.14	22.32	558,100	+0.25(+1.16%)
May 03, 2002	22.68	22.93	22.05	22.07	856,400	-0.33(-1.47%)
May 02, 2002	22.01	22.45	22.00	22.40	396,600	+0.40(+1.82%)
May 01, 2002	22.25	22.40	21.72	22.00	597,600	-0.48(-2.11%)
Apr 30, 2002	21.82	22.68	21.74	22.48	641,000	+0.71(+3.26%)
Apr 29, 2002	22.23	22.32	21.74	21.77	230,800	-0.43(-1.96%)
Apr 26, 2002	22.34	22.48	22.05	22.20	286,200	-0.06(-0.27%)
Apr 25, 2002	22.38	22.52	21.88	22.26	556,800	-0.11(-0.51%)
Apr 24, 2002	22.29	22.72	21.80	22.38	535,300	+0.07(+0.31%)
Apr 23, 2002	20.80	22.74	20.79	22.30	1,953,200	+2.43(+12.23%)
Apr 22, 2002	20.52	20.59	19.52	19.88	292,500	-0.50(-2.45%)
Apr 19, 2002	19.80	20.75	19.73	20.38	1,017,700	+0.43(+2.16%)
Apr 18, 2002	20.23	20.23	19.57	19.95	640,200	-0.29(-1.46%)
Apr 17, 2002	20.48	20.79	20.23	20.24	205,800	-0.31(-1.51%)
Apr 16, 2002	20.65	20.68	20.27	20.55	363,500	+0.07(+0.32%)
Apr 15, 2002	20.88	21.09	20.28	20.48	362,500	-0.19(-0.90%)
Apr 12, 2002	20.40	20.71	19.94	20.67	700,400	+0.55(+2.71%)
Apr 11, 2002	21.11	21.20	20.00	20.12	734,900	-0.73(-3.48%)
Apr 10, 2002	20.77	21.31	20.63	20.85	522,300	+0.16(+0.75%)
Apr 09, 2002	20.75	21.00	20.65	20.70	293,300	+0.00(+0.02%)
Apr 08, 2002	20.21	20.75	19.95	20.69	463,700	+0.49(+2.43%)
Apr 05, 2002	19.94	20.46	19.88	20.20	543,500	+0.23(+1.18%)
Apr 04, 2002	19.57	19.97	19.55	19.96	251,100	+0.41(+2.10%)
Apr 03, 2002	20.05	20.30	19.30	19.55	561,800	-0.43(-2.18%)
Apr 02, 2002	19.75	20.06	19.54	19.99	887,500	+0.24(+1.24%)
Apr 01, 2002	19.88	19.93	19.00	19.75	244,700	-0.05(-0.28%)
Mar 29, 2002	20.00	20.11	19.77	19.80	432,600	+0.00(+0.00%)
Mar 28, 2002	20.00	20.11	19.77	19.80	432,600	-0.18(-0.88%)
Mar 27, 2002	19.50	20.11	19.50	19.98	685,400	+0.50(+2.57%)
Mar 26, 2002	19.07	19.57	18.93	19.48	572,800	+0.44(+2.31%)
Mar 25, 2002	19.00	19.05	18.75	19.04	410,900	+0.20(+1.06%)
Mar 22, 2002	19.30	19.45	18.81	18.84	324,000	-0.46(-2.38%)
Mar 21, 2002	19.11	19.68	19.04	19.30	359,000	+0.12(+0.65%)
Mar 20, 2002	19.23	19.53	19.02	19.17	207,400	-0.16(-0.83%)
Mar 19, 2002	18.62	19.75	18.41	19.33	432,900	+0.81(+4.40%)
Mar 18, 2002	18.71	19.00	18.28	18.52	400,400	-0.07(-0.38%)
Mar 15, 2002	18.63	18.78	18.28	18.59	495,900	-0.16(-0.88%)
Mar 14, 2002	18.18	19.00	18.18	18.75	490,800	+0.50(+2.77%)
Mar 13, 2002	18.15	18.52	17.89	18.25	254,800	-0.02(-0.11%)
Mar 12, 2002	18.45	18.59	17.50	18.27	435,000	-0.21(-1.14%)
Mar 11, 2002	19.14	19.27	18.36	18.48	454,600	-0.65(-3.40%)
Mar 08, 2002	18.75	19.20	18.62	19.12	188,400	+0.47(+2.52%)
Mar 07, 2002	18.97	19.26	18.50	18.66	250,800	-0.25(-1.32%)
Mar 06, 2002	18.85	19.00	18.16	18.91	436,100	+0.10(+0.53%)
Mar 05, 2002	19.43	19.70	18.80	18.80	522,900	-0.40(-2.08%)
Mar 04, 2002	18.70	19.70	18.70	19.20	1,088,100	+0.44(+2.34%)
Mar 01, 2002	18.67	18.79	18.23	18.77	300,000	+0.27(+1.46%)
Feb 28, 2002	18.98	19.07	18.50	18.50	383,900	-0.38(-1.99%)
Feb 27, 2002	19.05	19.35	18.85	18.87	443,500	-0.13(-0.68%)
Feb 26, 2002	18.50	19.49	18.45	19.00	551,100	+0.48(+2.56%)
Feb 25, 2002	18.35	18.59	17.87	18.52	358,400	+0.21(+1.15%)
Feb 22, 2002	17.73	18.32	17.43	18.32	276,700	+0.77(+4.36%)
Feb 21, 2002	18.25	18.45	17.55	17.55	315,900	-0.75(-4.07%)
Feb 20, 2002	17.27	18.31	17.23	18.30	408,400	+1.11(+6.43%)
Feb 19, 2002	18.05	18.05	16.80	17.19	426,500	-0.50(-2.85%)
Feb 18, 2002	18.30	18.30	17.57	17.70	358,200	+0.00(+0.00%)
Feb 15, 2002	18.30	18.30	17.57	17.70	358,200	-0.46(-2.53%)
Feb 14, 2002	18.30	18.46	18.11	18.16	338,400	-0.05(-0.30%)
Feb 13, 2002	18.45	18.84	18.07	18.21	243,100	-0.29(-1.57%)
Feb 12, 2002	18.45	18.59	18.12	18.50	326,900	-0.07(-0.40%)
Feb 11, 2002	18.03	18.57	17.98	18.57	372,500	+0.57(+3.19%)
Feb 08, 2002	18.24	18.25	17.55	18.00	235,500	+0.06(+0.33%)
Feb 07, 2002	18.45	18.70	17.88	17.94	335,500	-0.46(-2.50%)
Feb 06, 2002	18.25	18.87	18.15	18.40	581,100	+0.22(+1.24%)
Feb 05, 2002	17.70	18.43	17.15	18.18	623,100	+0.38(+2.11%)
Feb 04, 2002	18.54	18.79	17.65	17.80	805,200	-0.73(-3.97%)
Feb 01, 2002	17.90	18.55	17.61	18.54	1,617,200	+2.04(+12.33%)
Jan 31, 2002	17.15	17.26	16.40	16.50	551,000	-0.57(-3.37%)
Jan 30, 2002	16.24	17.25	15.70	17.07	694,000	+0.95(+5.89%)
Jan 29, 2002	16.13	16.23	15.93	16.12	311,800	+0.25(+1.57%)
Jan 28, 2002	15.74	15.94	15.65	15.88	210,700	+0.15(+0.95%)
Jan 25, 2002	15.99	16.04	15.60	15.72	281,600	-0.20(-1.26%)
Jan 24, 2002	15.50	16.07	15.50	15.93	236,000	+0.40(+2.58%)
Jan 23, 2002	15.10	15.64	15.01	15.53	753,300	+0.43(+2.81%)
Jan 22, 2002	15.22	15.78	15.00	15.10	176,600	-0.13(-0.89%)
Jan 21, 2002	15.98	15.98	15.05	15.23	364,300	+0.00(+0.00%)
Jan 18, 2002	15.98	15.98	15.05	15.23	364,300	-0.49(-3.09%)
Jan 17, 2002	15.96	16.38	15.40	15.72	271,100	-0.10(-0.66%)
Jan 16, 2002	16.14	16.16	15.71	15.82	243,400	-0.20(-1.22%)
Jan 15, 2002	16.32	16.38	15.90	16.02	441,700	-0.07(-0.44%)
Jan 14, 2002	16.07	16.79	15.85	16.09	788,500	-0.26(-1.59%)
Jan 11, 2002	17.02	17.12	16.35	16.35	189,900	-0.68(-4.02%)
Jan 10, 2002	16.63	17.04	16.40	17.04	202,600	-0.11(-0.61%)

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.