Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.86	18.89	18.81	18.83	43,968	-0.05(-0.29%)
Nov 27, 2002	18.58	18.88	18.45	18.88	57,765	+0.29(+1.58%)
Nov 26, 2002	18.62	18.62	18.43	18.59	95,479	-0.03(-0.15%)
Nov 25, 2002	18.59	18.71	18.51	18.62	78,554	-0.03(-0.15%)
Nov 22, 2002	18.64	18.64	18.43	18.64	59,605	+0.05(+0.29%)
Nov 21, 2002	18.35	18.68	18.29	18.59	179,368	+0.33(+1.79%)
Nov 20, 2002	18.05	18.35	18.05	18.26	86,464	+0.23(+1.27%)
Nov 19, 2002	18.07	18.30	17.96	18.04	126,201	-0.07(-0.36%)
Nov 18, 2002	18.19	18.24	18.02	18.10	79,474	-0.17(-0.92%)
Nov 15, 2002	18.40	18.42	18.26	18.27	51,143	-0.10(-0.56%)
Nov 14, 2002	18.10	18.37	18.08	18.37	133,744	+0.25(+1.38%)
Nov 13, 2002	18.32	18.37	18.07	18.12	90,696	-0.12(-0.69%)
Nov 12, 2002	18.17	18.37	18.16	18.25	129,513	+0.13(+0.72%)
Nov 11, 2002	18.58	18.58	18.00	18.12	87,752	-0.42(-2.26%)
Nov 08, 2002	18.48	18.56	18.34	18.54	33,666	+0.05(+0.29%)
Nov 07, 2002	18.68	18.73	18.38	18.48	91,799	-0.25(-1.33%)
Nov 06, 2002	18.61	18.89	18.55	18.73	73,771	+0.18(+0.97%)
Nov 05, 2002	18.57	18.63	18.47	18.55	253,691	+0.01(+0.03%)
Nov 04, 2002	18.51	18.66	18.49	18.55	166,490	+0.03(+0.18%)
Nov 01, 2002	18.48	18.51	18.16	18.51	215,978	+0.11(+0.62%)
Oct 31, 2002	18.37	18.70	18.37	18.40	107,805	-0.08(-0.44%)
Oct 30, 2002	18.55	18.62	18.38	18.48	956,633	-0.15(-0.79%)
Oct 29, 2002	18.56	18.67	18.46	18.63	89,592	-0.02(-0.09%)
Oct 28, 2002	18.83	18.86	18.56	18.64	12,068,293	-0.19(-1.01%)
Oct 25, 2002	18.61	18.92	18.61	18.83	245,045	-0.05(-0.26%)
Oct 24, 2002	19.05	19.19	18.86	18.88	157,660	-0.14(-0.74%)
Oct 23, 2002	18.81	19.16	18.75	19.03	329,302	-0.32(-1.66%)
Oct 22, 2002	19.49	19.58	19.35	19.35	71,379	-0.20(-1.00%)
Oct 21, 2002	19.49	19.60	19.32	19.54	59,973	+0.14(+0.70%)
Oct 18, 2002	19.46	19.57	19.26	19.41	91,432	+0.00(+0.00%)
Oct 17, 2002	19.11	19.46	19.11	19.41	74,874	+0.27(+1.42%)
Oct 16, 2002	19.48	19.48	19.02	19.13	178,816	-0.35(-1.81%)
Oct 15, 2002	19.22	19.73	19.22	19.49	117,555	+0.40(+2.11%)
Oct 14, 2002	18.75	19.11	18.75	19.08	194,454	+0.34(+1.83%)
Oct 11, 2002	18.18	18.78	18.18	18.74	121,234	+0.56(+3.08%)
Oct 10, 2002	17.72	18.21	17.53	18.18	291,589	+0.46(+2.61%)
Oct 09, 2002	18.29	18.34	17.63	17.72	129,513	-1.02(-5.43%)
Oct 08, 2002	18.94	18.95	18.67	18.74	233,087	-0.18(-0.95%)
Oct 07, 2002	19.43	19.43	18.75	18.92	118,475	-0.46(-2.38%)
Oct 04, 2002	19.58	19.64	19.30	19.38	52,062	-0.15(-0.78%)
Oct 03, 2002	19.98	19.98	19.53	19.53	164,467	-0.45(-2.26%)
Oct 02, 2002	19.89	20.08	19.81	19.98	150,669	+0.04(+0.19%)
Oct 01, 2002	19.89	20.00	19.85	19.94	130,065	-0.01(-0.03%)
Sep 30, 2002	19.86	19.98	19.76	19.95	69,539	+0.05(+0.27%)
Sep 27, 2002	20.26	20.29	19.86	19.89	141,655	-0.35(-1.74%)
Sep 26, 2002	19.98	20.26	19.80	20.25	270,064	+0.27(+1.36%)
Sep 25, 2002	19.84	19.98	19.79	19.98	146,070	+0.14(+0.68%)
Sep 24, 2002	20.05	20.22	19.76	19.84	756,475	-0.22(-1.08%)
Sep 23, 2002	20.03	20.17	19.94	20.06	663,756	+0.05(+0.27%)
Sep 20, 2002	19.87	20.08	19.84	20.00	129,881	+0.08(+0.41%)
Sep 19, 2002	19.84	20.03	19.84	19.92	197,397	+0.00(+0.00%)
Sep 18, 2002	19.65	20.04	19.57	19.92	426,989	+0.29(+1.50%)
Sep 17, 2002	20.09	20.11	19.55	19.63	266,017	-0.46(-2.27%)
Sep 16, 2002	20.11	20.11	19.89	20.09	94,191	-0.02(-0.11%)
Sep 13, 2002	19.89	20.16	19.89	20.11	84,809	+0.21(+1.07%)
Sep 12, 2002	20.15	20.19	19.81	19.89	904,386	-0.26(-1.27%)
Sep 11, 2002	20.20	20.25	20.11	20.15	200,525	-0.04(-0.21%)
Sep 10, 2002	20.55	20.57	20.11	20.19	5,482,243	-0.31(-1.51%)
Sep 09, 2002	20.52	20.60	20.42	20.50	65,860	-0.04(-0.21%)
Sep 06, 2002	20.63	20.79	20.39	20.55	206,044	-0.10(-0.47%)
Sep 05, 2002	20.86	20.87	20.55	20.64	50,591	-0.23(-1.09%)
Sep 04, 2002	20.98	20.98	20.76	20.87	100,262	-0.05(-0.26%)
Sep 03, 2002	21.25	21.25	20.93	20.93	576,555	-0.28(-1.31%)
Aug 30, 2002	21.12	21.42	21.12	21.20	79,290	+0.09(+0.44%)
Aug 29, 2002	20.94	21.32	20.94	21.11	226,096	+0.17(+0.80%)
Aug 28, 2002	20.94	21.03	20.92	20.94	30,170	+0.01(+0.03%)
Aug 27, 2002	20.93	21.09	20.76	20.94	46,727	+0.04(+0.18%)
Aug 26, 2002	20.57	20.90	20.55	20.90	76,530	+0.33(+1.61%)
Aug 23, 2002	20.71	20.71	20.49	20.57	53,350	-0.09(-0.45%)
Aug 22, 2002	20.79	20.79	20.57	20.66	36,793	-0.13(-0.63%)
Aug 21, 2002	20.55	20.87	20.53	20.79	91,616	+0.30(+1.46%)
Aug 20, 2002	20.60	20.64	20.38	20.49	33,482	-0.16(-0.79%)
Aug 16, 2002	20.28	20.82	20.28	20.66	73,035	+0.38(+1.88%)
Aug 15, 2002	20.42	20.42	20.25	20.28	177,896	-0.09(-0.45%)
Aug 14, 2002	20.22	20.37	20.05	20.37	43,600	+0.17(+0.86%)
Aug 13, 2002	20.38	20.60	20.17	20.19	65,308	-0.26(-1.25%)
Aug 12, 2002	20.30	20.47	20.14	20.45	131,169	+0.04(+0.21%)
Aug 07, 2002	20.11	20.41	19.95	20.41	156,188	+0.35(+1.73%)
Aug 06, 2002	19.99	20.25	19.99	20.06	71,195	+0.12(+0.60%)
Aug 05, 2002	20.17	20.25	19.92	19.94	81,129	-0.28(-1.40%)
Aug 02, 2002	20.57	20.57	20.14	20.22	74,506	-0.35(-1.69%)
Aug 01, 2002	20.79	20.79	20.36	20.57	82,233	-0.20(-0.97%)
Jul 31, 2002	21.09	21.17	20.76	20.77	68,803	-0.43(-2.03%)
Jul 30, 2002	21.00	21.72	20.33	21.20	156,372	+0.12(+0.57%)
Jul 29, 2002	19.82	21.08	19.82	21.08	119,211	+1.12(+5.61%)
Jul 26, 2002	19.88	20.19	19.68	19.96	208,435	+0.23(+1.16%)
Jul 25, 2002	19.29	19.87	19.08	19.73	76,346	+0.49(+2.54%)
Jul 24, 2002	18.70	19.24	18.21	19.24	274,664	+0.22(+1.14%)
Jul 23, 2002	20.09	20.22	19.03	19.03	147,174	-0.92(-4.63%)
Jul 22, 2002	20.36	20.59	19.72	19.95	108,541	-0.41(-2.03%)
Jul 19, 2002	20.79	20.82	20.36	20.36	110,196	-1.16(-5.40%)
Jul 17, 2002	21.47	21.69	21.42	21.53	7,616,270	+0.00(+0.00%)
Jul 12, 2002	21.77	21.93	21.45	21.53	185,623	-0.27(-1.25%)
Jul 11, 2002	22.37	22.37	21.67	21.80	120,866	-0.54(-2.43%)
Jul 10, 2002	22.48	22.48	22.21	22.34	68,436	-0.19(-0.84%)
Jul 09, 2002	22.26	22.54	22.20	22.53	8,462,523	-0.01(-0.05%)
Jul 08, 2002	22.62	22.62	22.54	22.54	166,306	-0.08(-0.36%)
Jul 05, 2002	22.56	22.79	22.56	22.62	57,581	+0.07(+0.29%)
Jul 04, 2002	22.61	22.69	22.41	22.56	80,761	+0.00(+0.00%)
Jul 03, 2002	22.61	22.69	22.41	22.56	80,761	-0.09(-0.38%)
Jul 02, 2002	22.56	22.67	22.43	22.65	84,993	+0.11(+0.51%)
Jul 01, 2002	22.69	22.71	22.44	22.53	52,062	-0.16(-0.72%)
Jun 28, 2002	22.59	22.69	22.49	22.69	198,317	+0.11(+0.48%)
Jun 27, 2002	22.82	22.83	22.59	22.59	105,781	-0.31(-1.35%)
Jun 26, 2002	22.64	22.91	22.55	22.90	58,869	+0.26(+1.13%)
Jun 25, 2002	22.83	23.05	22.64	22.64	84,993	-0.24(-1.05%)
Jun 21, 2002	22.96	23.16	22.70	22.88	110,012	+0.05(+0.24%)
Jun 20, 2002	22.88	22.98	22.81	22.82	116,451	-0.01(-0.02%)
Jun 19, 2002	22.67	22.97	22.61	22.83	105,229	+0.22(+0.96%)
Jun 18, 2002	22.69	22.69	22.56	22.61	43,600	-0.07(-0.31%)
Jun 17, 2002	22.45	22.69	22.45	22.68	133,192	+0.18(+0.80%)
Jun 14, 2002	22.40	22.78	22.31	22.50	120,314	-0.33(-1.43%)
Jun 12, 2002	22.50	22.83	22.42	22.83	54,454	+0.38(+1.69%)
Jun 11, 2002	22.45	22.61	22.35	22.45	34,953	+0.04(+0.19%)
Jun 10, 2002	22.40	22.42	22.23	22.41	72,851	-0.04(-0.19%)
Jun 07, 2002	22.37	22.64	22.26	22.45	75,058	+0.08(+0.36%)
Jun 06, 2002	22.40	22.41	22.31	22.37	65,860	-0.07(-0.29%)
Jun 05, 2002	22.34	22.43	22.01	22.43	83,521	+0.10(+0.46%)
May 31, 2002	22.44	22.56	22.26	22.33	57,214	+0.17(+0.76%)
May 28, 2002	21.93	22.16	21.67	22.16	72,851	+0.23(+1.04%)
May 27, 2002	22.28	22.28	21.93	21.93	40,472	+0.00(+0.00%)
May 24, 2002	22.28	22.28	21.93	21.93	40,472	-0.35(-1.56%)
May 23, 2002	21.85	22.28	21.65	22.28	49,303	+0.43(+1.97%)
May 22, 2002	21.88	22.11	21.80	21.85	41,576	-0.08(-0.37%)
May 21, 2002	21.85	21.93	21.69	21.93	69,539	+0.08(+0.37%)
May 20, 2002	21.94	21.94	21.77	21.85	16,005	-0.11(-0.52%)
May 17, 2002	21.53	22.01	21.36	21.97	96,951	+0.41(+1.92%)
May 16, 2002	21.74	21.74	21.48	21.55	34,034	-0.19(-0.87%)
May 15, 2002	21.75	21.76	21.69	21.74	32,378	+0.01(+0.02%)
May 14, 2002	21.75	21.75	21.61	21.74	45,256	+0.01(+0.05%)
May 13, 2002	21.72	21.74	21.66	21.73	57,030	+0.01(+0.05%)
May 10, 2002	22.24	22.24	21.63	21.72	52,798	-0.47(-2.13%)
May 09, 2002	22.36	22.40	22.12	22.19	110,196	-0.17(-0.75%)
May 08, 2002	22.45	22.45	22.34	22.36	108,908	-0.07(-0.29%)
May 07, 2002	22.45	22.50	22.36	22.42	71,011	-0.08(-0.36%)
May 06, 2002	22.61	22.69	22.45	22.50	54,638	-0.11(-0.48%)
May 03, 2002	22.45	22.63	22.44	22.61	183,967	+0.14(+0.60%)
May 02, 2002	22.27	22.50	22.26	22.48	61,997	+0.26(+1.17%)
May 01, 2002	22.07	22.23	21.92	22.22	72,115	+0.15(+0.66%)
Apr 30, 2002	21.82	22.07	21.81	22.07	71,563	+0.33(+1.50%)
Apr 29, 2002	21.66	21.74	21.57	21.74	36,793	+0.16(+0.76%)
Apr 26, 2002	21.80	21.85	21.58	21.58	18,396	-0.23(-1.07%)
Apr 25, 2002	21.47	21.81	21.46	21.81	66,780	+0.40(+1.85%)
Apr 24, 2002	21.34	21.71	21.31	21.42	87,936	+0.18(+0.87%)
Apr 23, 2002	21.72	21.73	21.20	21.23	69,171	-0.49(-2.28%)
Apr 22, 2002	21.88	21.88	21.61	21.73	57,765	-0.01(-0.03%)
Apr 19, 2002	21.82	21.91	21.69	21.73	76,162	-0.07(-0.30%)
Apr 18, 2002	21.74	21.85	21.73	21.80	84,625	+0.00(+0.00%)
Apr 17, 2002	21.96	21.96	21.74	21.80	52,614	-0.14(-0.62%)
Apr 16, 2002	22.04	22.07	21.92	21.93	81,313	-0.11(-0.49%)
Apr 15, 2002	22.20	22.23	21.96	22.04	40,840	-0.19(-0.86%)
Apr 12, 2002	22.29	22.30	22.07	22.23	87,384	-0.05(-0.24%)
Apr 11, 2002	22.17	22.45	22.12	22.29	238,238	+0.15(+0.69%)
Apr 10, 2002	21.72	22.13	21.72	22.13	109,092	+0.42(+1.93%)
Apr 09, 2002	21.55	21.80	21.47	21.72	680,681	-0.09(-0.40%)
Apr 08, 2002	21.61	21.80	21.58	21.80	60,709	+0.22(+1.03%)
Apr 05, 2002	21.25	21.62	21.25	21.58	549,512	+0.33(+1.56%)
Apr 04, 2002	21.24	21.28	21.23	21.25	62,917	-0.01(-0.03%)
Apr 03, 2002	21.34	21.42	21.25	21.25	42,864	-0.02(-0.08%)
Apr 02, 2002	21.25	21.36	21.25	21.27	764,754	+0.04(+0.20%)
Apr 01, 2002	21.36	21.36	21.20	21.23	51,327	-0.14(-0.64%)
Mar 29, 2002	21.50	21.50	21.31	21.36	97,686	+0.00(+0.00%)
Mar 28, 2002	21.50	21.50	21.31	21.36	97,686	-0.10(-0.46%)
Mar 27, 2002	21.26	21.49	21.20	21.46	112,036	+0.14(+0.66%)
Mar 26, 2002	21.53	21.59	21.32	21.32	82,785	-0.21(-0.96%)
Mar 25, 2002	21.54	21.55	21.35	21.53	35,137	+0.00(+0.00%)
Mar 22, 2002	21.53	21.58	21.47	21.53	51,878	+0.00(+0.00%)
Mar 21, 2002	21.53	21.53	21.42	21.53	804,307	+0.01(+0.05%)
Mar 20, 2002	21.69	21.69	21.50	21.51	649,406	-0.14(-0.65%)
Mar 19, 2002	21.69	21.72	21.65	21.66	78,922	-0.03(-0.15%)
Mar 18, 2002	21.75	21.77	21.66	21.69	134,296	-0.05(-0.25%)
Mar 15, 2002	21.60	21.74	21.60	21.74	75,978	+0.01(+0.02%)
Mar 14, 2002	21.69	21.85	21.69	21.74	61,629	+0.04(+0.20%)
Mar 13, 2002	21.68	21.71	21.58	21.69	240,629	+0.04(+0.18%)
Mar 12, 2002	21.71	21.72	21.65	21.66	171,642	-0.08(-0.35%)
Mar 11, 2002	21.70	21.74	21.55	21.73	107,805	+0.02(+0.08%)
Mar 08, 2002	21.72	21.74	21.66	21.72	60,341	+0.00(+0.00%)
Mar 07, 2002	21.73	21.74	21.69	21.72	5,279,878	+0.00(+0.00%)
Mar 06, 2002	21.31	21.72	21.30	21.72	76,162	+0.42(+1.99%)
Mar 05, 2002	21.06	21.29	20.94	21.29	328,566	+0.24(+1.14%)
Mar 04, 2002	21.06	21.12	20.90	21.05	41,944	-0.01(-0.05%)
Mar 01, 2002	20.94	21.06	20.92	21.06	110,748	+0.12(+0.57%)
Feb 28, 2002	20.95	21.06	20.90	20.94	49,487	-0.04(-0.18%)
Feb 27, 2002	21.17	21.17	20.96	20.98	22,812	-0.17(-0.82%)
Feb 26, 2002	21.04	21.16	21.01	21.16	20,788	+0.15(+0.70%)
Feb 25, 2002	21.07	21.10	20.93	21.01	28,331	-0.05(-0.26%)
Feb 22, 2002	20.80	21.06	20.79	21.06	42,312	+0.27(+1.31%)
Feb 21, 2002	21.09	21.14	20.79	20.79	108,541	-0.32(-1.52%)
Feb 20, 2002	20.87	21.20	20.76	21.11	90,144	+0.17(+0.80%)
Feb 19, 2002	21.18	21.18	20.82	20.94	56,294	-0.23(-1.08%)
Feb 18, 2002	21.06	21.20	21.01	21.17	25,571	+0.00(+0.00%)
Feb 15, 2002	21.06	21.20	21.01	21.17	25,571	+0.12(+0.57%)
Feb 14, 2002	21.17	21.18	21.05	21.05	22,812	-0.15(-0.69%)
Feb 13, 2002	20.82	21.20	20.79	21.20	47,831	+0.16(+0.78%)
Feb 12, 2002	21.20	21.20	20.98	21.04	50,407	-0.16(-0.77%)
Feb 11, 2002	21.12	21.22	21.12	21.20	35,873	+0.08(+0.36%)
Feb 08, 2002	21.03	21.12	20.92	21.12	55,190	+0.04(+0.21%)
Feb 07, 2002	21.01	21.16	20.99	21.08	127,673	+0.04(+0.21%)
Feb 06, 2002	21.04	21.12	20.95	21.04	60,157	-0.04(-0.18%)
Feb 05, 2002	20.98	21.13	20.95	21.07	98,422	+0.07(+0.31%)
Feb 04, 2002	21.04	21.05	20.93	21.01	46,911	+0.03(+0.13%)
Feb 01, 2002	20.92	21.06	20.90	20.98	40,840	+0.11(+0.52%)
Jan 31, 2002	21.09	21.09	20.87	20.87	79,474	-0.24(-1.16%)
Jan 30, 2002	20.66	21.12	20.66	21.12	66,596	+0.39(+1.89%)
Jan 29, 2002	20.90	20.90	20.72	20.73	73,403	-0.17(-0.83%)
Jan 28, 2002	20.90	21.01	20.82	20.90	54,822	+0.03(+0.13%)
Jan 25, 2002	20.90	20.98	20.87	20.87	65,860	+0.00(+0.00%)
Jan 24, 2002	20.94	20.95	20.86	20.87	158,580	-0.05(-0.26%)
Jan 23, 2002	20.92	20.97	20.87	20.93	72,299	+0.02(+0.10%)
Jan 22, 2002	20.90	21.04	20.90	20.91	87,384	+0.01(+0.03%)
Jan 21, 2002	21.12	21.14	20.90	20.90	100,814	+0.00(+0.00%)
Jan 18, 2002	21.12	21.14	20.90	20.90	100,814	-0.22(-1.03%)
Jan 17, 2002	20.87	21.14	20.87	21.12	70,827	+0.24(+1.17%)
Jan 16, 2002	21.00	21.02	20.82	20.87	334,821	-0.11(-0.52%)
Jan 15, 2002	20.99	20.99	20.74	20.98	87,936	-0.07(-0.31%)
Jan 14, 2002	20.71	21.14	20.63	21.05	143,494	+0.39(+1.89%)
Jan 11, 2002	20.62	20.71	20.57	20.66	24,099	+0.05(+0.26%)
Jan 10, 2002	20.45	20.60	20.41	20.60	41,944	+0.35(+1.74%)

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.