Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	21.13	21.35	21.01	21.30	189,900	+0.18(+0.83%)
Sep 27, 2002	21.02	21.35	20.95	21.12	195,300	+0.10(+0.48%)
Sep 26, 2002	20.64	21.02	20.62	21.02	408,400	+0.38(+1.84%)
Sep 25, 2002	20.42	20.67	20.42	20.64	2,020,000	+0.24(+1.18%)
Sep 24, 2002	20.65	20.66	20.32	20.41	255,400	-0.24(-1.19%)
Sep 23, 2002	20.81	20.88	20.57	20.65	150,000	-0.15(-0.72%)
Sep 20, 2002	20.54	20.82	20.54	20.80	101,700	+0.26(+1.27%)
Sep 19, 2002	20.75	20.80	20.50	20.54	228,000	-0.21(-1.01%)
Sep 18, 2002	20.98	21.02	20.75	20.75	216,800	-0.20(-0.95%)
Sep 17, 2002	21.12	21.17	20.93	20.95	774,800	-0.19(-0.88%)
Sep 16, 2002	21.23	21.25	21.13	21.14	182,400	-0.13(-0.61%)
Sep 13, 2002	21.29	21.34	21.23	21.27	207,900	-0.04(-0.16%)
Sep 12, 2002	21.30	21.39	21.25	21.30	89,700	+0.03(+0.12%)
Sep 11, 2002	21.27	21.30	21.25	21.27	1,070,000	+0.00(+0.02%)
Sep 10, 2002	21.30	21.41	21.25	21.27	103,600	-0.03(-0.14%)
Sep 09, 2002	21.35	21.36	21.13	21.30	107,700	-0.05(-0.23%)
Sep 06, 2002	21.25	21.35	21.09	21.35	144,200	+0.10(+0.45%)
Sep 05, 2002	21.32	21.37	21.14	21.25	104,600	-0.02(-0.09%)
Sep 04, 2002	21.25	21.50	21.24	21.27	136,100	+0.01(+0.07%)
Sep 03, 2002	21.50	21.50	21.25	21.26	95,300	-0.24(-1.12%)
Aug 30, 2002	21.24	21.50	21.21	21.50	104,200	+0.27(+1.25%)
Aug 29, 2002	21.43	21.43	21.16	21.23	198,300	-0.19(-0.89%)
Aug 28, 2002	20.95	21.54	20.95	21.43	291,600	+0.48(+2.29%)
Aug 27, 2002	21.07	21.07	20.90	20.95	219,800	-0.13(-0.62%)
Aug 26, 2002	20.89	21.16	20.80	21.07	131,400	+0.18(+0.89%)
Aug 23, 2002	20.93	21.00	20.82	20.89	101,900	-0.04(-0.21%)
Aug 22, 2002	20.98	21.04	20.75	20.93	146,400	-0.04(-0.19%)
Aug 21, 2002	21.15	21.20	20.62	20.98	380,300	+0.28(+1.33%)
Aug 20, 2002	20.87	20.90	20.63	20.70	295,200	-0.55(-2.59%)
Aug 16, 2002	20.65	21.25	20.64	21.25	204,600	+0.59(+2.86%)
Aug 15, 2002	20.62	20.77	20.55	20.66	204,500	+0.04(+0.17%)
Aug 14, 2002	20.88	20.88	20.29	20.62	519,500	-0.38(-1.79%)
Aug 13, 2002	21.41	21.50	21.00	21.00	229,400	-0.41(-1.91%)
Aug 12, 2002	21.21	21.43	21.09	21.41	195,200	+0.09(+0.40%)
Aug 07, 2002	21.15	21.32	20.88	21.32	314,200	+0.31(+1.50%)
Aug 06, 2002	21.27	21.50	20.93	21.01	239,200	-0.26(-1.25%)
Aug 05, 2002	21.65	21.66	21.25	21.27	371,600	-0.40(-1.82%)
Aug 02, 2002	21.77	21.80	21.43	21.67	309,600	-0.10(-0.48%)
Aug 01, 2002	21.45	21.93	21.25	21.77	221,500	-0.13(-0.59%)
Jul 31, 2002	21.93	22.25	21.64	21.91	289,800	-0.03(-0.14%)
Jul 30, 2002	21.93	21.95	21.36	21.93	621,000	-0.05(-0.20%)
Jul 29, 2002	21.38	22.02	21.29	21.98	444,000	+0.98(+4.67%)
Jul 26, 2002	21.12	21.14	20.87	21.00	496,000	-0.07(-0.31%)
Jul 25, 2002	20.25	21.10	19.88	21.07	373,500	+1.06(+5.30%)
Jul 24, 2002	19.00	20.12	18.40	20.00	612,200	+0.67(+3.47%)
Jul 23, 2002	19.95	20.32	19.07	19.34	409,900	-0.79(-3.95%)
Jul 22, 2002	20.80	20.85	19.75	20.13	557,700	-0.87(-4.14%)
Jul 19, 2002	20.25	21.00	19.99	21.00	730,900	+0.91(+4.56%)
Jul 17, 2002	19.80	20.13	19.80	20.09	423,000	+0.33(+1.67%)
Jul 12, 2002	19.80	20.00	19.57	19.75	100,000	+0.00(+0.03%)
Jul 11, 2002	20.48	20.48	19.02	19.75	730,800	-0.73(-3.54%)
Jul 10, 2002	20.57	20.73	20.43	20.48	306,400	-0.10(-0.49%)
Jul 09, 2002	20.56	20.70	20.55	20.57	187,500	+0.02(+0.07%)
Jul 08, 2002	20.57	20.57	20.56	20.56	155,300	+0.06(+0.29%)
Jul 05, 2002	20.43	20.85	20.36	20.50	96,800	+0.07(+0.37%)
Jul 04, 2002	20.90	21.02	20.20	20.43	406,200	+0.00(+0.00%)
Jul 03, 2002	20.90	21.02	20.20	20.43	406,200	-0.47(-2.27%)
Jul 02, 2002	21.26	21.35	20.70	20.90	298,700	-0.36(-1.67%)
Jul 01, 2002	21.43	21.45	21.24	21.25	170,200	-0.20(-0.91%)
Jun 28, 2002	21.45	21.48	21.23	21.45	276,200	+0.00(+0.00%)
Jun 27, 2002	21.38	21.55	21.32	21.45	154,700	+0.04(+0.21%)
Jun 26, 2002	21.68	21.68	21.30	21.41	145,800	-0.29(-1.36%)
Jun 25, 2002	21.60	21.82	21.43	21.70	133,200	-0.06(-0.28%)
Jun 21, 2002	21.85	21.93	21.61	21.76	190,000	-0.09(-0.41%)
Jun 20, 2002	21.59	21.88	21.52	21.85	181,300	+0.28(+1.30%)
Jun 19, 2002	21.62	21.67	21.50	21.57	120,100	-0.00(-0.02%)
Jun 18, 2002	21.70	21.75	21.52	21.57	121,500	-0.12(-0.58%)
Jun 17, 2002	21.57	21.70	21.55	21.70	128,400	+0.13(+0.60%)
Jun 14, 2002	21.57	21.68	21.48	21.57	171,800	+0.07(+0.33%)
Jun 12, 2002	21.50	21.68	21.41	21.50	137,500	+0.00(+0.00%)
Jun 11, 2002	21.40	21.59	21.18	21.50	181,800	+0.10(+0.47%)
Jun 10, 2002	21.48	21.60	21.38	21.40	109,900	+0.07(+0.35%)
Jun 07, 2002	21.33	21.39	21.13	21.32	127,900	-0.00(-0.02%)
Jun 06, 2002	21.29	21.39	21.25	21.33	83,300	+0.12(+0.59%)
Jun 05, 2002	21.18	21.43	21.12	21.20	108,400	+0.32(+1.53%)
May 31, 2002	20.88	21.02	20.85	20.89	124,700	+0.33(+1.58%)
May 28, 2002	20.52	20.57	20.38	20.56	83,000	+0.00(+0.00%)
May 27, 2002	20.38	20.68	20.30	20.56	174,500	+0.00(+0.00%)
May 24, 2002	20.38	20.68	20.30	20.56	174,500	+0.15(+0.73%)
May 23, 2002	20.27	20.49	20.23	20.41	138,600	+0.14(+0.72%)
May 22, 2002	20.25	20.35	20.23	20.27	146,700	+0.02(+0.07%)
May 21, 2002	20.30	20.41	20.18	20.25	207,200	+0.07(+0.37%)
May 20, 2002	20.41	20.41	20.05	20.18	177,300	-0.23(-1.15%)
May 17, 2002	20.25	20.41	20.23	20.41	151,700	+0.16(+0.79%)
May 16, 2002	20.50	20.50	20.23	20.25	148,400	-0.25(-1.24%)
May 15, 2002	20.27	20.51	20.25	20.50	203,400	+0.29(+1.41%)
May 14, 2002	20.15	20.23	20.10	20.22	97,000	+0.12(+0.60%)
May 13, 2002	20.11	20.20	20.05	20.10	120,700	-0.00(-0.02%)
May 10, 2002	20.20	20.23	20.08	20.11	109,700	-0.04(-0.22%)
May 09, 2002	20.14	20.32	20.12	20.15	116,000	+0.01(+0.05%)
May 08, 2002	20.27	20.27	20.00	20.14	154,300	-0.12(-0.59%)
May 07, 2002	20.30	20.43	20.25	20.26	136,000	-0.04(-0.20%)
May 06, 2002	20.50	20.51	20.30	20.30	117,000	-0.11(-0.54%)
May 03, 2002	20.38	20.50	20.19	20.41	172,200	+0.16(+0.79%)
May 02, 2002	20.30	20.38	20.14	20.25	319,700	-0.20(-0.98%)
May 01, 2002	20.55	20.67	20.05	20.45	381,800	+0.04(+0.17%)
Apr 30, 2002	20.48	20.50	20.35	20.41	221,100	-0.03(-0.15%)
Apr 29, 2002	20.32	20.61	20.32	20.45	193,300	+0.25(+1.21%)
Apr 26, 2002	20.55	20.62	20.20	20.20	720,000	-0.22(-1.08%)
Apr 25, 2002	20.50	20.65	20.29	20.42	165,800	-0.05(-0.24%)
Apr 24, 2002	20.07	20.52	20.06	20.47	143,400	+0.46(+2.30%)
Apr 23, 2002	20.15	20.34	19.99	20.01	232,500	-0.13(-0.67%)
Apr 22, 2002	20.25	20.32	19.95	20.14	252,400	-0.11(-0.52%)
Apr 19, 2002	20.48	20.48	20.17	20.25	241,600	-0.14(-0.66%)
Apr 18, 2002	20.25	20.62	20.25	20.39	211,500	+0.14(+0.67%)
Apr 17, 2002	20.57	20.64	19.45	20.25	553,400	-0.45(-2.17%)
Apr 16, 2002	21.64	21.74	20.69	20.70	393,800	-0.94(-4.34%)
Apr 15, 2002	21.89	21.92	21.57	21.64	175,200	-0.25(-1.16%)
Apr 12, 2002	21.55	21.95	21.55	21.89	176,900	+0.34(+1.60%)
Apr 11, 2002	21.64	21.64	21.43	21.55	210,700	-0.09(-0.44%)
Apr 10, 2002	21.25	21.90	20.99	21.64	318,300	+0.29(+1.38%)
Apr 09, 2002	21.12	21.38	21.02	21.35	188,600	+0.31(+1.47%)
Apr 08, 2002	21.05	21.18	20.93	21.04	149,200	+0.09(+0.43%)
Apr 05, 2002	20.73	21.07	20.62	20.95	129,200	+0.31(+1.53%)
Apr 04, 2002	20.50	20.64	20.35	20.64	110,800	+0.24(+1.18%)
Apr 03, 2002	20.38	20.60	20.35	20.39	108,500	+0.09(+0.47%)
Apr 02, 2002	20.45	20.62	20.25	20.30	167,800	-0.02(-0.12%)
Apr 01, 2002	20.32	20.45	20.30	20.32	159,400	+0.05(+0.25%)
Mar 29, 2002	20.48	20.50	20.27	20.27	213,100	+0.00(+0.00%)
Mar 28, 2002	20.48	20.50	20.27	20.27	213,100	-0.23(-1.10%)
Mar 27, 2002	20.48	20.68	20.40	20.50	312,400	-0.03(-0.15%)
Mar 26, 2002	20.27	20.55	20.20	20.53	165,700	+0.26(+1.26%)
Mar 25, 2002	20.15	20.36	20.07	20.27	193,200	+0.16(+0.80%)
Mar 22, 2002	20.00	20.25	19.93	20.11	121,800	+0.05(+0.27%)
Mar 21, 2002	19.90	20.07	19.75	20.06	127,400	+0.13(+0.68%)
Mar 20, 2002	19.82	20.04	19.70	19.93	194,200	+0.06(+0.30%)
Mar 19, 2002	19.84	19.91	19.76	19.86	144,900	+0.02(+0.10%)
Mar 18, 2002	19.80	19.87	19.75	19.84	292,900	+0.22(+1.12%)
Mar 15, 2002	19.49	19.77	19.39	19.62	120,100	+0.18(+0.90%)
Mar 14, 2002	19.25	19.48	19.20	19.45	116,600	+0.20(+1.04%)
Mar 13, 2002	19.12	19.34	19.12	19.25	107,500	+0.20(+1.05%)
Mar 12, 2002	18.98	19.10	18.93	19.05	71,200	+0.07(+0.40%)
Mar 11, 2002	19.34	19.34	18.95	18.98	135,000	-0.23(-1.22%)
Mar 08, 2002	19.10	19.27	19.04	19.21	158,900	+0.12(+0.60%)
Mar 07, 2002	19.15	19.23	19.00	19.09	150,800	-0.20(-1.01%)
Mar 06, 2002	19.30	19.30	19.15	19.29	128,600	+0.03(+0.16%)
Mar 05, 2002	19.09	19.30	19.04	19.26	129,700	+0.17(+0.89%)
Mar 04, 2002	19.04	19.12	18.93	19.09	149,400	+0.09(+0.47%)
Mar 01, 2002	18.90	19.07	18.83	19.00	202,500	+0.10(+0.53%)
Feb 28, 2002	19.12	19.12	18.88	18.90	127,100	-0.28(-1.43%)
Feb 27, 2002	19.00	19.20	18.95	19.18	82,000	+0.09(+0.47%)
Feb 26, 2002	19.02	19.20	18.95	19.09	114,500	+0.13(+0.69%)
Feb 25, 2002	19.00	19.07	18.89	18.95	105,600	-0.03(-0.16%)
Feb 22, 2002	18.78	19.00	18.65	18.98	133,500	+0.20(+1.09%)
Feb 21, 2002	18.68	18.98	18.57	18.78	356,000	+0.23(+1.21%)
Feb 20, 2002	18.55	18.64	18.50	18.55	1,020,000	-0.02(-0.11%)
Feb 19, 2002	18.72	18.75	18.57	18.57	151,000	-0.03(-0.13%)
Feb 18, 2002	18.55	18.64	18.48	18.60	164,200	+0.00(+0.00%)
Feb 15, 2002	18.55	18.64	18.48	18.60	146,900	+0.10(+0.54%)
Feb 14, 2002	18.60	18.60	18.50	18.50	276,500	-0.09(-0.48%)
Feb 13, 2002	18.57	18.61	18.54	18.59	152,400	+0.05(+0.27%)
Feb 12, 2002	18.65	18.68	18.54	18.54	414,000	-0.11(-0.59%)
Feb 11, 2002	18.64	18.75	18.61	18.65	185,500	+0.00(+0.00%)
Feb 08, 2002	18.65	18.69	18.61	18.65	142,500	+0.02(+0.13%)
Feb 07, 2002	18.70	18.73	18.57	18.62	122,500	-0.07(-0.37%)
Feb 06, 2002	18.82	18.82	18.68	18.70	128,200	-0.09(-0.51%)
Feb 05, 2002	18.86	18.88	18.79	18.79	183,000	-0.06(-0.32%)
Feb 04, 2002	18.93	19.00	18.83	18.85	153,200	+0.03(+0.13%)
Feb 01, 2002	18.98	19.00	18.80	18.82	146,300	-0.16(-0.84%)
Jan 31, 2002	18.96	19.02	18.73	18.98	299,000	-0.26(-1.35%)
Jan 30, 2002	19.26	19.32	19.15	19.25	481,000	+0.09(+0.44%)
Jan 29, 2002	19.25	19.30	19.16	19.16	169,500	-0.04(-0.21%)
Jan 28, 2002	19.27	19.27	19.12	19.20	443,600	+0.19(+1.00%)
Jan 25, 2002	18.75	19.10	18.75	19.01	236,800	+0.31(+1.66%)
Jan 24, 2002	18.79	18.83	18.68	18.70	202,700	-0.05(-0.27%)
Jan 23, 2002	18.89	18.95	18.70	18.75	232,600	-0.05(-0.24%)
Jan 22, 2002	18.75	18.84	18.75	18.80	231,700	+0.05(+0.27%)
Jan 21, 2002	18.80	18.80	18.66	18.75	275,900	+0.00(+0.00%)
Jan 18, 2002	18.80	18.80	18.65	18.75	275,900	-0.05(-0.29%)
Jan 17, 2002	18.91	18.91	18.80	18.80	168,100	-0.09(-0.45%)
Jan 16, 2002	18.99	19.05	18.78	18.89	128,200	-0.10(-0.55%)
Jan 15, 2002	18.70	19.07	18.68	18.99	273,000	+0.32(+1.71%)
Jan 14, 2002	18.61	18.67	18.57	18.67	213,500	+0.10(+0.51%)
Jan 11, 2002	18.58	18.61	18.50	18.57	126,200	+0.09(+0.51%)
Jan 10, 2002	18.50	18.59	18.41	18.48	154,700	+0.38(+2.07%)

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.