Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	20.69	20.69	20.24	20.54	69,520	-0.15(-0.75%)
Sep 27, 2002	20.59	20.80	20.49	20.69	78,903	+0.04(+0.18%)
Sep 26, 2002	20.16	20.75	20.16	20.66	121,767	+0.57(+2.85%)
Sep 25, 2002	19.86	20.09	19.79	20.08	93,617	+0.22(+1.13%)
Sep 24, 2002	19.86	20.12	19.60	19.86	100,442	+0.07(+0.36%)
Sep 23, 2002	20.16	20.21	19.75	19.79	104,067	-0.45(-2.20%)
Sep 20, 2002	20.52	20.54	20.12	20.23	68,027	-0.23(-1.15%)
Sep 19, 2002	20.59	20.59	20.29	20.47	39,665	-0.09(-0.43%)
Sep 18, 2002	20.28	20.59	20.28	20.56	75,278	+0.16(+0.78%)
Sep 17, 2002	20.81	20.81	20.40	20.40	59,071	-0.41(-1.98%)
Sep 16, 2002	20.63	20.81	20.61	20.81	53,526	+0.25(+1.21%)
Sep 13, 2002	20.47	20.73	20.30	20.56	95,110	+0.19(+0.92%)
Sep 12, 2002	20.54	20.58	20.37	20.37	34,973	-0.12(-0.57%)
Sep 11, 2002	20.59	20.64	20.42	20.49	87,433	+0.00(+0.00%)
Sep 10, 2002	20.48	20.54	20.28	20.49	44,996	+0.02(+0.11%)
Sep 09, 2002	20.16	20.52	20.15	20.47	42,650	+0.30(+1.51%)
Sep 06, 2002	20.04	20.20	19.98	20.16	64,828	+0.13(+0.66%)
Sep 05, 2002	20.15	20.15	19.94	20.03	107,266	-0.13(-0.63%)
Sep 04, 2002	20.42	20.47	20.16	20.16	67,601	-0.20(-0.99%)
Sep 03, 2002	20.77	20.96	20.36	20.36	70,586	-0.48(-2.32%)
Aug 30, 2002	20.63	20.84	20.59	20.84	52,460	+0.10(+0.50%)
Aug 29, 2002	20.84	20.87	20.73	20.74	35,399	-0.06(-0.27%)
Aug 28, 2002	20.89	21.08	20.68	20.80	70,160	-0.02(-0.11%)
Aug 27, 2002	20.86	21.03	20.73	20.82	62,056	-0.02(-0.11%)
Aug 26, 2002	20.68	20.87	20.68	20.84	469,156	+0.16(+0.77%)
Aug 23, 2002	20.40	20.87	20.40	20.68	703,734	+0.19(+0.94%)
Aug 22, 2002	20.42	20.63	20.33	20.49	47,555	+0.14(+0.67%)
Aug 21, 2002	20.30	20.45	19.90	20.36	73,145	+0.15(+0.72%)
Aug 20, 2002	20.28	20.30	20.12	20.21	77,197	-0.12(-0.58%)
Aug 16, 2002	20.40	20.40	20.26	20.33	100,228	-0.07(-0.34%)
Aug 15, 2002	20.75	20.75	20.37	20.40	160,152	+0.07(+0.35%)
Aug 14, 2002	20.33	20.45	20.22	20.33	108,758	+0.11(+0.56%)
Aug 13, 2002	20.37	20.40	20.05	20.22	87,007	-0.04(-0.21%)
Aug 12, 2002	20.40	20.42	20.14	20.26	89,139	+0.16(+0.82%)
Aug 07, 2002	19.48	20.25	19.48	20.09	87,007	+0.69(+3.58%)
Aug 06, 2002	19.45	19.62	19.30	19.40	158,660	-0.05(-0.24%)
Aug 05, 2002	19.53	19.69	19.44	19.45	47,342	-0.02(-0.10%)
Aug 02, 2002	19.72	19.77	19.46	19.47	68,027	-0.25(-1.28%)
Aug 01, 2002	20.28	20.28	19.71	19.72	99,375	-1.02(-4.91%)
Jul 31, 2002	20.49	20.80	20.49	20.74	81,036	+0.24(+1.19%)
Jul 30, 2002	20.33	20.49	20.05	20.49	90,632	+0.09(+0.46%)
Jul 29, 2002	19.24	20.40	19.23	20.40	166,763	+1.41(+7.43%)
Jul 26, 2002	19.13	19.41	18.92	18.99	141,599	-0.19(-1.00%)
Jul 25, 2002	18.62	19.41	18.62	19.18	193,207	+0.64(+3.44%)
Jul 24, 2002	17.35	18.59	16.82	18.54	491,547	+0.91(+5.16%)
Jul 23, 2002	18.71	18.78	16.73	17.63	770,482	-1.01(-5.41%)
Jul 22, 2002	19.70	19.90	18.15	18.64	391,958	-1.10(-5.58%)
Jul 19, 2002	20.30	20.32	19.74	19.74	139,893	-0.56(-2.77%)
Jul 17, 2002	20.26	20.73	20.26	20.30	102,361	-0.42(-2.04%)
Jul 12, 2002	20.83	20.94	20.72	20.73	54,592	-0.22(-1.05%)
Jul 11, 2002	20.98	21.03	20.75	20.95	117,928	-0.15(-0.73%)
Jul 10, 2002	21.41	21.41	21.10	21.10	81,036	-0.30(-1.40%)
Jul 09, 2002	21.40	21.40	21.40	21.40	95,750	+0.01(+0.04%)
Jul 08, 2002	21.13	21.39	21.13	21.39	123,899	+0.31(+1.49%)
Jul 05, 2002	20.91	21.08	20.91	21.08	15,567	+0.21(+0.99%)
Jul 04, 2002	20.94	21.08	20.87	20.87	95,324	+0.00(+0.00%)
Jul 03, 2002	20.94	21.08	20.87	20.87	95,324	-0.15(-0.74%)
Jul 02, 2002	20.89	21.06	20.87	21.03	73,358	+0.14(+0.65%)
Jul 01, 2002	21.10	21.15	20.87	20.89	92,978	-0.12(-0.56%)
Jun 28, 2002	20.87	21.03	20.87	21.01	41,157	+0.13(+0.61%)
Jun 27, 2002	21.27	21.27	20.87	20.88	75,917	-0.18(-0.85%)
Jun 26, 2002	21.03	21.07	20.61	21.06	426,505	-0.02(-0.09%)
Jun 25, 2002	21.17	21.22	21.03	21.08	92,125	-0.03(-0.13%)
Jun 21, 2002	21.10	21.20	21.10	21.11	30,068	+0.00(+0.00%)
Jun 20, 2002	21.15	21.30	21.10	21.11	82,528	+0.00(+0.02%)
Jun 19, 2002	20.84	21.11	20.84	21.10	141,599	+0.15(+0.72%)
Jun 18, 2002	20.84	21.05	20.84	20.95	56,938	+0.15(+0.74%)
Jun 17, 2002	20.70	21.05	20.70	20.80	94,470	+0.12(+0.59%)
Jun 14, 2002	20.60	20.73	20.54	20.68	56,938	+0.23(+1.10%)
Jun 12, 2002	20.54	20.54	20.40	20.45	109,825	-0.09(-0.43%)
Jun 11, 2002	20.59	20.70	20.54	20.54	89,352	+0.02(+0.11%)
Jun 10, 2002	20.56	20.73	20.49	20.52	82,528	+0.02(+0.11%)
Jun 07, 2002	20.68	20.75	20.47	20.49	129,231	-0.09(-0.46%)
Jun 06, 2002	20.63	20.73	20.56	20.59	88,286	-0.05(-0.23%)
Jun 05, 2002	20.67	20.80	20.54	20.63	110,251	-0.05(-0.23%)
May 31, 2002	20.45	20.94	20.45	20.68	105,133	-0.42(-2.00%)
May 28, 2002	21.13	21.14	21.03	21.10	73,785	+0.09(+0.45%)
May 27, 2002	21.10	21.13	20.98	21.01	853,011	+0.00(+0.00%)
May 24, 2002	21.10	21.13	20.98	21.01	136,481	-0.02(-0.11%)
May 23, 2002	21.03	21.17	20.84	21.03	132,429	+0.02(+0.11%)
May 22, 2002	21.17	21.19	20.87	21.01	166,123	-0.33(-1.54%)
May 21, 2002	21.34	21.45	21.15	21.34	99,162	+0.09(+0.42%)
May 20, 2002	21.27	21.27	21.11	21.25	175,080	+0.06(+0.27%)
May 17, 2002	21.22	21.38	21.19	21.19	105,133	+0.03(+0.13%)
May 16, 2002	21.38	21.48	21.16	21.16	138,827	-0.22(-1.03%)
May 15, 2002	21.57	21.57	21.29	21.38	129,444	-0.07(-0.33%)
May 14, 2002	21.55	21.63	21.33	21.45	166,123	+0.00(+0.02%)
May 13, 2002	21.66	21.78	21.44	21.45	88,499	-0.17(-0.78%)
May 10, 2002	21.62	21.62	21.50	21.62	55,658	+0.07(+0.33%)
May 09, 2002	21.66	21.73	21.55	21.55	190,008	-0.12(-0.54%)
May 08, 2002	21.88	21.90	21.52	21.66	103,427	+0.02(+0.11%)
May 07, 2002	21.57	21.71	21.52	21.64	90,632	+0.07(+0.35%)
May 06, 2002	21.64	21.66	21.36	21.57	71,439	-0.15(-0.67%)
May 03, 2002	21.69	21.75	21.50	21.71	104,707	+0.02(+0.11%)
May 02, 2002	21.41	21.73	21.41	21.69	64,615	+0.30(+1.43%)
May 01, 2002	21.45	21.57	21.34	21.38	130,084	-0.29(-1.32%)
Apr 30, 2002	21.73	21.92	21.63	21.67	190,861	-0.07(-0.30%)
Apr 29, 2002	21.57	21.73	21.57	21.73	170,815	+0.17(+0.78%)
Apr 26, 2002	21.52	21.64	21.48	21.57	210,693	+0.32(+1.52%)
Apr 25, 2002	21.18	21.29	21.17	21.24	122,193	+0.02(+0.11%)
Apr 24, 2002	21.20	21.22	21.13	21.22	125,392	+0.02(+0.11%)
Apr 23, 2002	21.04	21.21	20.91	21.20	136,268	+0.05(+0.22%)
Apr 22, 2002	21.16	21.20	21.01	21.15	115,583	+0.00(+0.00%)
Apr 19, 2002	21.10	21.17	21.05	21.15	99,589	+0.03(+0.13%)
Apr 18, 2002	20.84	21.13	20.73	21.12	125,179	+0.28(+1.33%)
Apr 17, 2002	20.67	20.92	20.66	20.84	121,980	+0.15(+0.72%)
Apr 16, 2002	20.77	20.87	20.59	20.69	194,699	-0.01(-0.07%)
Apr 15, 2002	20.87	20.91	20.66	20.71	1,279,516	-0.07(-0.32%)
Apr 12, 2002	20.73	20.89	20.52	20.77	136,695	-0.00(-0.02%)
Apr 11, 2002	20.87	20.89	20.73	20.78	179,985	-0.14(-0.67%)
Apr 10, 2002	20.73	21.10	20.70	20.92	161,005	-0.04(-0.20%)
Apr 09, 2002	21.05	21.21	20.96	20.96	133,283	-0.06(-0.29%)
Apr 08, 2002	21.13	21.14	20.89	21.02	88,713	+0.00(+0.02%)
Apr 05, 2002	21.01	21.20	21.01	21.02	120,274	+0.03(+0.13%)
Apr 04, 2002	21.03	21.17	20.94	20.99	154,181	+0.08(+0.36%)
Apr 03, 2002	21.05	21.20	20.91	20.91	202,803	-0.14(-0.65%)
Apr 02, 2002	20.96	21.05	20.87	21.05	137,548	+0.10(+0.47%)
Apr 01, 2002	20.71	20.95	20.71	20.95	155,034	+0.18(+0.86%)
Mar 29, 2002	20.80	20.87	20.70	20.77	152,262	+0.00(+0.00%)
Mar 28, 2002	20.80	20.87	20.70	20.77	152,262	-0.04(-0.20%)
Mar 27, 2002	20.96	20.96	20.73	20.82	130,297	+0.15(+0.75%)
Mar 26, 2002	20.63	20.76	20.56	20.66	147,997	+0.02(+0.11%)
Mar 25, 2002	20.75	20.93	20.64	20.64	125,605	-0.07(-0.32%)
Mar 22, 2002	20.70	21.01	20.35	20.70	119,634	+0.00(+0.00%)
Mar 21, 2002	20.96	20.96	20.64	20.70	107,479	-0.23(-1.12%)
Mar 20, 2002	20.77	20.96	20.75	20.94	142,452	+0.05(+0.22%)
Mar 19, 2002	20.98	20.98	20.66	20.89	150,343	-0.09(-0.45%)
Mar 18, 2002	21.01	21.06	20.87	20.98	135,202	-0.03(-0.13%)
Mar 15, 2002	20.98	21.10	20.84	21.01	145,011	+0.08(+0.40%)
Mar 14, 2002	20.80	21.05	20.73	20.93	179,558	-0.01(-0.04%)
Mar 13, 2002	20.59	21.22	20.59	20.94	360,823	+0.30(+1.48%)
Mar 12, 2002	20.63	20.66	20.54	20.63	262,940	+0.00(+0.00%)
Mar 11, 2002	20.40	20.63	20.33	20.63	237,350	+0.35(+1.73%)
Mar 08, 2002	20.21	20.34	20.09	20.28	185,103	+0.12(+0.58%)
Mar 07, 2002	20.19	20.21	20.02	20.16	393,451	+0.09(+0.47%)
Mar 06, 2002	20.05	20.11	19.93	20.07	258,675	+0.02(+0.12%)
Mar 05, 2002	20.07	20.07	19.94	20.05	229,673	+0.01(+0.05%)
Mar 04, 2002	20.10	20.15	19.86	20.04	217,731	-0.01(-0.05%)
Mar 01, 2002	19.73	20.09	19.55	20.05	325,850	+0.28(+1.42%)
Feb 28, 2002	19.93	19.93	19.23	19.77	803,323	-0.28(-1.40%)
Feb 27, 2002	20.05	20.05	19.70	20.05	2,106,937	+0.00(+0.00%)
Feb 26, 2002	21.10	21.11	20.05	20.05	421,174	-1.34(-6.25%)
Feb 25, 2002	21.52	21.69	21.37	21.38	106,413	-0.01(-0.04%)
Feb 22, 2002	21.27	21.43	21.22	21.39	61,416	+0.13(+0.60%)
Feb 21, 2002	21.20	21.41	21.18	21.27	144,585	+0.02(+0.11%)
Feb 20, 2002	21.31	21.38	21.17	21.24	89,992	-0.04(-0.20%)
Feb 19, 2002	21.25	21.34	21.15	21.28	143,092	+0.03(+0.13%)
Feb 18, 2002	21.69	21.69	21.22	21.26	138,187	+0.00(+0.00%)
Feb 15, 2002	21.69	21.69	21.22	21.26	138,187	+0.27(+1.30%)
Feb 14, 2002	20.75	21.38	20.75	20.98	132,216	+0.30(+1.47%)
Feb 13, 2002	20.73	20.80	20.54	20.68	106,413	+0.07(+0.34%)
Feb 12, 2002	20.63	20.70	20.35	20.61	140,746	-0.02(-0.11%)
Feb 11, 2002	20.63	20.64	20.19	20.63	139,680	+0.00(+0.00%)
Feb 08, 2002	20.78	20.83	20.52	20.63	104,067	-0.14(-0.68%)
Feb 07, 2002	21.28	21.28	20.56	20.77	134,775	-0.60(-2.83%)
Feb 06, 2002	21.38	21.45	21.17	21.38	114,090	-0.00(-0.02%)
Feb 05, 2002	21.09	21.38	20.94	21.38	114,730	+0.41(+1.95%)
Feb 04, 2002	21.03	21.03	20.73	20.98	92,978	+0.06(+0.29%)
Feb 01, 2002	21.27	21.31	20.68	20.91	127,098	-0.66(-3.04%)
Jan 31, 2002	21.29	21.69	21.11	21.57	144,158	+0.40(+1.88%)
Jan 30, 2002	20.97	21.20	20.70	21.17	206,215	+0.21(+0.98%)
Jan 29, 2002	21.03	21.09	20.82	20.97	200,244	-0.01(-0.04%)
Jan 28, 2002	21.10	21.15	20.73	20.98	106,626	+0.30(+1.43%)
Jan 25, 2002	20.73	21.24	20.52	20.68	275,309	+0.16(+0.78%)
Jan 24, 2002	20.37	20.62	20.33	20.52	128,164	+0.15(+0.71%)
Jan 23, 2002	20.45	20.45	20.14	20.37	112,170	-0.07(-0.34%)
Jan 22, 2002	20.37	20.47	20.23	20.45	105,346	+0.15(+0.76%)
Jan 21, 2002	20.40	20.47	20.17	20.29	106,626	+0.00(+0.00%)
Jan 18, 2002	20.40	20.47	20.17	20.29	130,510	+0.00(+0.00%)
Jan 17, 2002	20.16	20.40	20.12	20.29	94,044	+0.17(+0.86%)
Jan 16, 2002	20.28	20.37	20.09	20.12	102,574	-0.05(-0.23%)
Jan 15, 2002	19.93	20.30	19.93	20.16	181,478	-0.05(-0.23%)
Jan 14, 2002	20.47	20.47	19.98	20.21	171,028	-0.19(-0.92%)
Jan 11, 2002	20.33	20.45	20.19	20.40	153,115	+0.14(+0.67%)
Jan 10, 2002	20.26	20.40	20.18	20.26	152,262	+0.08(+0.42%)
Jan 09, 2002	20.16	20.28	20.07	20.18	189,581	+0.45(+2.31%)

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.