Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	21.54	21.73	21.15	21.73	152,372	+0.10(+0.45%)
Sep 27, 2002	21.54	22.25	21.48	21.63	139,302	-0.07(-0.34%)
Sep 26, 2002	21.37	21.83	21.31	21.71	65,263	+0.36(+1.71%)
Sep 25, 2002	21.24	21.45	21.02	21.34	158,955	+0.18(+0.84%)
Sep 24, 2002	21.33	21.54	21.07	21.16	94,302	-0.20(-0.95%)
Sep 23, 2002	21.64	21.64	21.12	21.37	7,465,723	-0.39(-1.78%)
Sep 20, 2002	21.38	21.90	21.33	21.75	209,968	+0.34(+1.59%)
Sep 19, 2002	21.62	21.73	21.32	21.41	136,883	-0.35(-1.60%)
Sep 18, 2002	21.80	21.86	21.60	21.76	186,027	-0.05(-0.22%)
Sep 17, 2002	22.22	22.41	21.75	21.81	289,729	-0.48(-2.14%)
Sep 16, 2002	22.53	22.53	22.22	22.29	164,270	-0.23(-1.01%)
Sep 13, 2002	22.53	22.63	22.29	22.52	180,062	-0.16(-0.71%)
Sep 12, 2002	23.17	23.17	22.57	22.68	157,472	-0.36(-1.58%)
Sep 11, 2002	23.18	23.18	22.93	23.04	44,126	-0.06(-0.25%)
Sep 10, 2002	23.32	23.33	22.82	23.10	72,227	-0.23(-1.01%)
Sep 09, 2002	23.32	23.40	22.82	23.33	43,385	+0.13(+0.56%)
Sep 06, 2002	22.98	23.45	22.70	23.20	40,171	+0.15(+0.63%)
Sep 05, 2002	23.17	23.23	22.88	23.06	85,163	-0.02(-0.07%)
Sep 04, 2002	22.70	23.49	22.70	23.07	144,108	+0.35(+1.53%)
Sep 03, 2002	23.21	23.31	22.60	22.73	72,061	-0.49(-2.13%)
Aug 30, 2002	23.36	23.62	23.16	23.22	53,397	-0.02(-0.10%)
Aug 29, 2002	22.98	23.58	22.61	23.24	282,060	+0.24(+1.06%)
Aug 28, 2002	23.74	23.79	22.97	23.00	247,456	-0.78(-3.27%)
Aug 27, 2002	24.14	24.15	23.78	23.78	130,711	-0.36(-1.48%)
Aug 26, 2002	23.75	24.27	23.61	24.13	90,849	+0.36(+1.50%)
Aug 23, 2002	24.23	24.25	23.75	23.78	73,297	-0.48(-1.97%)
Aug 22, 2002	24.11	24.38	23.87	24.25	142,269	+0.16(+0.67%)
Aug 21, 2002	23.56	24.11	23.22	24.09	157,966	+0.55(+2.34%)
Aug 20, 2002	23.90	23.90	23.35	23.54	276,867	+0.01(+0.03%)
Aug 16, 2002	23.38	23.79	23.30	23.53	179,849	+0.15(+0.65%)
Aug 15, 2002	23.06	23.62	23.06	23.38	184,044	+0.26(+1.13%)
Aug 14, 2002	22.37	23.54	22.37	23.12	182,564	+0.61(+2.73%)
Aug 13, 2002	22.80	23.66	22.43	22.51	79,134	-0.46(-2.01%)
Aug 12, 2002	23.24	23.46	22.57	22.97	103,216	+0.21(+0.92%)
Aug 07, 2002	22.66	23.06	22.62	22.76	95,284	+0.10(+0.43%)
Aug 06, 2002	22.32	23.02	22.09	22.66	61,307	+0.35(+1.56%)
Aug 05, 2002	22.60	22.61	22.21	22.31	66,004	-0.30(-1.32%)
Aug 02, 2002	22.81	23.02	22.49	22.61	128,055	-0.33(-1.45%)
Aug 01, 2002	23.19	23.19	22.67	22.94	109,513	-0.11(-0.46%)
Jul 31, 2002	22.65	23.24	22.50	23.05	285,279	+0.29(+1.28%)
Jul 30, 2002	22.61	23.02	22.41	22.76	166,989	-0.13(-0.57%)
Jul 29, 2002	21.76	22.97	21.46	22.89	165,318	+1.01(+4.62%)
Jul 26, 2002	21.95	22.18	21.76	21.88	145,349	-0.03(-0.15%)
Jul 25, 2002	20.32	22.23	20.10	21.91	544,116	+1.57(+7.72%)
Jul 24, 2002	19.21	20.36	18.88	20.34	491,823	+0.67(+3.41%)
Jul 23, 2002	20.31	20.38	19.46	19.67	359,566	-0.64(-3.15%)
Jul 22, 2002	20.92	21.31	20.25	20.31	214,990	-0.82(-3.87%)
Jul 19, 2002	20.99	21.44	20.51	21.12	160,686	-0.46(-2.14%)
Jul 17, 2002	21.71	21.76	21.24	21.58	72,061	-0.14(-0.63%)
Jul 12, 2002	21.33	21.84	21.33	21.72	367,971	+0.09(+0.41%)
Jul 11, 2002	21.47	21.64	21.16	21.63	354,745	+0.22(+1.02%)
Jul 10, 2002	21.48	21.85	21.34	21.41	468,585	+0.19(+0.91%)
Jul 09, 2002	22.03	22.03	21.22	21.22	156,607	-0.81(-3.67%)
Jul 08, 2002	22.22	22.22	22.03	22.03	63,532	-0.19(-0.84%)
Jul 05, 2002	21.32	22.22	21.31	22.22	29,170	+0.66(+3.04%)
Jul 04, 2002	22.01	22.43	21.33	21.56	210,993	+0.00(+0.00%)
Jul 03, 2002	22.01	22.43	21.33	21.56	210,993	-0.56(-2.52%)
Jul 02, 2002	22.05	22.35	21.91	22.12	313,955	+0.01(+0.04%)
Jul 01, 2002	22.70	22.70	22.09	22.11	233,612	-0.36(-1.62%)
Jun 28, 2002	21.75	22.77	21.43	22.47	1,417,993	+0.75(+3.46%)
Jun 27, 2002	21.70	22.06	21.54	21.72	452,764	+0.15(+0.71%)
Jun 26, 2002	22.06	22.08	21.23	21.57	384,781	-0.72(-3.23%)
Jun 25, 2002	22.38	22.73	22.19	22.29	382,062	-0.34(-1.50%)
Jun 21, 2002	22.73	22.73	22.05	22.63	454,000	+0.22(+0.97%)
Jun 20, 2002	22.49	23.01	22.22	22.41	175,147	-0.08(-0.36%)
Jun 19, 2002	22.79	23.30	22.49	22.49	130,773	-0.30(-1.31%)
Jun 18, 2002	22.05	23.25	22.05	22.79	95,546	-0.17(-0.74%)
Jun 17, 2002	22.28	22.98	22.28	22.96	72,803	+0.68(+3.05%)
Jun 14, 2002	22.05	22.61	21.85	22.28	169,585	-0.21(-0.94%)
Jun 12, 2002	22.45	22.89	22.11	22.49	107,536	+0.10(+0.43%)
Jun 11, 2002	22.86	23.05	22.38	22.39	84,916	-0.25(-1.11%)
Jun 10, 2002	23.26	23.27	22.52	22.64	177,001	-0.26(-1.13%)
Jun 07, 2002	22.52	23.23	22.05	22.90	144,741	+0.43(+1.91%)
Jun 06, 2002	23.10	23.30	22.43	22.47	202,340	-0.78(-3.34%)
Jun 05, 2002	22.88	23.39	22.84	23.25	138,808	+0.15(+0.67%)
May 31, 2002	23.62	23.91	23.02	23.10	194,306	-0.57(-2.39%)
May 28, 2002	24.10	24.22	23.54	23.66	109,513	-0.34(-1.42%)
May 27, 2002	24.46	24.47	23.96	24.00	163,034	-0.20(-0.84%)
May 24, 2002	24.46	24.47	24.27	24.21	160,933	-0.23(-0.93%)
May 23, 2002	24.42	24.47	24.00	24.43	146,347	-0.03(-0.13%)
May 22, 2002	24.51	24.55	24.07	24.47	127,189	-0.01(-0.03%)
May 21, 2002	25.28	25.28	24.40	24.47	135,965	-0.59(-2.36%)
May 20, 2002	25.17	25.36	24.93	25.06	62,173	-0.11(-0.42%)
May 17, 2002	25.37	25.57	25.02	25.17	81,702	-0.15(-0.61%)
May 16, 2002	25.71	26.02	25.04	25.32	90,231	-0.44(-1.73%)
May 15, 2002	25.66	25.95	25.30	25.77	132,133	+0.16(+0.63%)
May 14, 2002	24.84	25.62	24.83	25.61	133,493	+0.79(+3.20%)
May 13, 2002	24.47	24.89	24.32	24.81	84,792	+0.34(+1.39%)
May 10, 2002	24.64	24.96	24.42	24.47	95,917	-0.30(-1.21%)
May 09, 2002	25.27	25.52	24.65	24.77	99,130	-0.43(-1.70%)
May 08, 2002	24.85	25.31	24.78	25.20	63,903	+0.42(+1.70%)
May 07, 2002	25.02	25.23	24.76	24.78	59,948	-0.29(-1.16%)
May 06, 2002	25.57	25.62	24.99	25.07	62,667	-0.33(-1.31%)
May 03, 2002	24.99	25.56	24.89	25.40	121,503	+0.39(+1.55%)
May 02, 2002	24.72	25.07	24.65	25.02	179,103	+0.16(+0.65%)
May 01, 2002	24.61	24.92	24.57	24.85	145,359	+0.23(+0.95%)
Apr 30, 2002	24.76	24.90	24.62	24.62	194,182	-0.14(-0.56%)
Apr 29, 2002	24.83	24.84	24.55	24.76	66,252	+0.14(+0.56%)
Apr 26, 2002	24.59	25.05	24.59	24.62	114,457	-0.26(-1.04%)
Apr 25, 2002	24.74	25.04	23.93	24.88	306,168	+0.14(+0.56%)
Apr 24, 2002	24.56	25.13	24.47	24.74	225,084	+0.15(+0.59%)
Apr 23, 2002	24.77	25.10	24.42	24.59	136,459	+0.08(+0.33%)
Apr 22, 2002	24.99	24.99	24.49	24.51	123,604	-0.46(-1.85%)
Apr 19, 2002	24.84	25.12	24.78	24.97	340,407	+0.37(+1.51%)
Apr 18, 2002	25.01	25.02	24.17	24.60	243,006	-0.27(-1.07%)
Apr 17, 2002	24.92	25.09	24.82	24.87	209,139	-0.02(-0.10%)
Apr 16, 2002	24.54	24.92	24.40	24.89	143,381	+0.36(+1.48%)
Apr 15, 2002	24.68	24.68	24.40	24.53	235,837	-0.14(-0.56%)
Apr 12, 2002	24.34	24.68	24.12	24.67	230,151	+0.49(+2.04%)
Apr 11, 2002	24.14	24.47	24.07	24.17	125,087	+0.06(+0.27%)
Apr 10, 2002	23.84	24.16	23.75	24.11	140,291	+0.25(+1.05%)
Apr 09, 2002	23.78	24.14	23.62	23.86	164,270	+0.03(+0.14%)
Apr 08, 2002	23.15	23.88	22.98	23.83	141,156	+0.51(+2.19%)
Apr 05, 2002	23.31	23.62	23.22	23.32	59,330	+0.01(+0.03%)
Apr 04, 2002	23.01	23.44	22.79	23.31	129,537	+0.36(+1.59%)
Apr 03, 2002	23.06	23.26	22.90	22.94	170,698	+0.06(+0.25%)
Apr 02, 2002	23.09	23.28	22.73	22.89	121,379	-0.11(-0.49%)
Apr 01, 2002	23.49	23.49	22.74	23.00	96,040	-0.49(-2.10%)
Mar 29, 2002	23.50	23.70	23.44	23.49	138,313	+0.00(+0.00%)
Mar 28, 2002	23.50	23.70	23.44	23.49	138,190	-0.02(-0.07%)
Mar 27, 2002	23.39	23.87	23.38	23.51	198,756	+0.05(+0.21%)
Mar 26, 2002	23.54	23.54	23.01	23.46	137,819	+0.06(+0.28%)
Mar 25, 2002	23.66	23.66	23.15	23.40	142,269	-0.22(-0.92%)
Mar 22, 2002	23.45	23.66	23.28	23.62	110,378	+0.20(+0.86%)
Mar 21, 2002	23.36	23.46	22.98	23.41	120,514	+0.09(+0.38%)
Mar 20, 2002	23.45	23.45	23.16	23.32	34,732	-0.13(-0.55%)
Mar 19, 2002	23.55	23.58	23.30	23.45	59,330	-0.09(-0.38%)
Mar 18, 2002	23.49	23.84	23.24	23.54	167,484	+0.28(+1.18%)
Mar 15, 2002	22.94	23.55	22.94	23.27	470,563	-0.08(-0.35%)
Mar 14, 2002	23.51	23.51	23.29	23.35	169,585	-0.15(-0.65%)
Mar 13, 2002	23.70	23.97	23.31	23.50	155,123	-0.14(-0.58%)
Mar 12, 2002	23.86	23.96	23.61	23.64	156,854	-0.23(-0.95%)
Mar 11, 2002	23.83	24.12	23.54	23.87	109,760	+0.03(+0.14%)
Mar 08, 2002	23.79	24.11	23.74	23.83	133,740	+0.25(+1.06%)
Mar 07, 2002	23.86	23.95	23.46	23.58	69,960	-0.28(-1.19%)
Mar 06, 2002	23.87	24.12	23.69	23.87	103,951	-0.02(-0.07%)
Mar 05, 2002	23.86	24.00	23.77	23.88	109,390	+0.02(+0.07%)
Mar 04, 2002	23.41	24.04	23.34	23.87	263,401	+0.33(+1.41%)
Mar 01, 2002	23.35	23.57	23.31	23.53	145,606	+0.36(+1.54%)
Feb 28, 2002	23.15	23.58	23.15	23.18	99,501	-0.28(-1.21%)
Feb 27, 2002	23.28	23.49	23.15	23.46	79,848	+0.06(+0.24%)
Feb 26, 2002	23.53	23.70	23.33	23.41	97,524	-0.22(-0.92%)
Feb 25, 2002	23.34	23.62	23.34	23.62	91,096	+0.08(+0.34%)
Feb 22, 2002	23.39	23.54	23.09	23.54	145,359	+0.22(+0.94%)
Feb 21, 2002	23.53	23.58	23.06	23.32	135,717	-0.26(-1.10%)
Feb 20, 2002	22.87	23.62	22.81	23.58	170,698	+0.65(+2.82%)
Feb 19, 2002	22.68	22.96	22.48	22.94	377,241	+0.23(+1.03%)
Feb 18, 2002	22.90	23.05	22.70	22.70	261,794	+0.00(+0.00%)
Feb 15, 2002	22.90	23.05	22.70	22.70	261,794	-0.20(-0.88%)
Feb 14, 2002	22.98	23.31	22.89	22.90	805,531	-0.04(-0.18%)
Feb 13, 2002	22.71	23.03	22.65	22.94	190,227	+0.23(+1.03%)
Feb 12, 2002	22.55	22.77	22.22	22.71	112,851	+0.19(+0.86%)
Feb 11, 2002	22.64	22.75	22.44	22.52	84,916	-0.09(-0.39%)
Feb 08, 2002	22.19	22.60	22.19	22.60	77,870	+0.38(+1.71%)
Feb 07, 2002	22.45	22.64	22.17	22.22	203,947	-0.09(-0.40%)
Feb 06, 2002	22.65	22.71	22.20	22.31	91,838	-0.32(-1.39%)
Feb 05, 2002	22.38	22.69	22.13	22.63	124,099	+0.25(+1.12%)
Feb 04, 2002	23.07	23.07	22.35	22.38	156,112	-0.70(-3.05%)
Feb 01, 2002	23.19	23.19	22.90	23.08	170,821	-0.11(-0.49%)
Jan 31, 2002	23.10	23.31	22.80	23.19	231,758	+0.10(+0.42%)
Jan 30, 2002	22.47	23.10	22.30	23.10	126,694	+0.63(+2.81%)
Jan 29, 2002	23.09	23.18	22.29	22.47	151,910	-0.60(-2.60%)
Jan 28, 2002	23.10	23.26	23.04	23.07	83,309	-0.02(-0.10%)
Jan 25, 2002	23.38	23.43	23.06	23.09	354,621	-0.32(-1.38%)
Jan 24, 2002	23.10	23.44	23.10	23.41	129,414	+0.48(+2.08%)
Jan 23, 2002	23.05	23.16	22.93	22.94	166,001	-0.14(-0.60%)
Jan 22, 2002	22.94	23.38	22.58	23.07	217,915	+0.23(+1.03%)
Jan 21, 2002	22.84	23.06	22.49	22.84	198,138	+0.00(+0.00%)
Jan 18, 2002	22.84	23.06	22.49	22.84	196,407	-0.34(-1.47%)
Jan 17, 2002	22.94	23.46	22.86	23.18	226,567	+0.24(+1.06%)
Jan 16, 2002	23.05	23.30	22.61	22.94	128,178	-0.02(-0.11%)
Jan 15, 2002	22.07	23.06	22.07	22.96	184,418	+1.11(+5.07%)
Jan 14, 2002	23.22	23.27	21.85	21.85	285,032	-1.18(-5.13%)
Jan 11, 2002	23.09	23.37	22.89	23.03	104,569	-0.06(-0.28%)
Jan 10, 2002	22.93	23.10	22.93	23.10	48,823	-0.52(-2.19%)

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.