Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	24.68	25.44	24.46	25.44	193,621	+0.39(+1.55%)
Jul 30, 2002	24.85	25.09	24.19	25.05	153,219	+0.12(+0.49%)
Jul 29, 2002	23.31	24.97	23.31	24.93	215,676	+1.71(+7.36%)
Jul 26, 2002	23.41	23.49	22.63	23.22	132,214	-0.15(-0.64%)
Jul 25, 2002	23.46	23.59	22.42	23.37	242,981	-0.12(-0.49%)
Jul 24, 2002	22.70	23.65	22.37	23.48	207,630	+0.84(+3.73%)
Jul 23, 2002	22.07	23.12	21.85	22.64	176,487	+0.39(+1.77%)
Jul 22, 2002	22.87	23.33	21.48	22.25	231,229	-0.42(-1.86%)
Jul 19, 2002	23.38	23.44	22.48	22.67	267,661	-1.27(-5.29%)
Jul 17, 2002	23.91	24.26	23.23	23.93	164,387	-0.10(-0.40%)
Jul 12, 2002	24.32	24.75	23.73	24.03	83,295	-0.30(-1.23%)
Jul 11, 2002	24.51	24.71	23.56	24.33	133,390	-0.20(-0.83%)
Jul 10, 2002	25.19	25.33	24.29	24.53	138,237	-0.59(-2.33%)
Jul 09, 2002	25.08	25.12	25.08	25.12	155,425	+0.03(+0.14%)
Jul 08, 2002	25.12	25.12	25.08	25.08	111,795	-0.03(-0.14%)
Jul 05, 2002	24.50	25.46	24.27	25.12	79,769	+0.97(+4.00%)
Jul 04, 2002	24.92	25.25	23.98	24.15	193,474	+0.00(+0.00%)
Jul 03, 2002	24.92	25.25	23.98	24.15	192,739	-0.65(-2.63%)
Jul 02, 2002	24.56	25.07	24.29	24.81	271,187	+0.12(+0.47%)
Jul 01, 2002	24.23	25.32	23.82	24.69	305,122	+0.42(+1.71%)
Jun 28, 2002	24.57	25.11	24.17	24.27	1,141,161	-0.58(-2.33%)
Jun 27, 2002	25.70	25.70	24.75	24.85	420,002	-0.72(-2.82%)
Jun 26, 2002	25.39	25.94	24.86	25.57	267,955	-0.05(-0.21%)
Jun 25, 2002	26.07	26.21	25.40	25.63	242,981	-0.84(-3.19%)
Jun 21, 2002	27.29	27.30	26.55	26.47	380,925	-0.43(-1.59%)
Jun 20, 2002	27.09	27.56	26.68	26.90	190,242	+0.03(+0.13%)
Jun 19, 2002	27.15	28.02	26.75	26.87	204,639	-0.44(-1.60%)
Jun 18, 2002	27.19	27.56	27.03	27.30	139,853	-0.03(-0.12%)
Jun 17, 2002	26.99	27.88	26.66	27.34	156,013	+0.52(+1.95%)
Jun 14, 2002	26.21	26.84	25.91	26.81	202,141	-0.33(-1.23%)
Jun 12, 2002	26.95	27.19	26.53	27.15	116,202	+0.36(+1.35%)
Jun 11, 2002	26.99	27.04	26.79	26.79	179,371	-0.01(-0.03%)
Jun 10, 2002	27.11	27.17	26.61	26.79	248,710	-0.12(-0.43%)
Jun 07, 2002	26.07	26.96	25.73	26.91	217,126	+0.52(+1.96%)
Jun 06, 2002	26.23	26.64	26.03	26.39	180,399	+0.05(+0.18%)
Jun 05, 2002	26.24	26.39	25.94	26.34	205,373	-0.10(-0.36%)
May 31, 2002	26.60	26.89	26.22	26.44	225,059	+0.12(+0.44%)
May 28, 2002	26.62	26.62	25.87	26.32	212,425	-0.05(-0.18%)
May 27, 2002	26.85	26.94	26.25	26.37	127,954	+0.00(+0.00%)
May 24, 2002	26.85	26.94	26.25	26.37	126,044	-0.39(-1.48%)
May 23, 2002	26.66	26.85	26.19	26.77	103,862	+0.49(+1.87%)
May 22, 2002	26.17	26.89	26.11	26.28	156,748	-0.01(-0.03%)
May 21, 2002	26.75	26.82	26.12	26.28	122,078	-0.18(-0.70%)
May 20, 2002	26.99	26.99	26.47	26.47	81,679	-0.42(-1.57%)
May 17, 2002	26.93	27.07	26.70	26.89	93,578	-0.01(-0.05%)
May 16, 2002	26.96	27.10	26.80	26.90	79,182	-0.16(-0.58%)
May 15, 2002	27.09	27.22	26.75	27.06	167,912	+0.00(+0.00%)
May 14, 2002	26.79	27.23	26.55	27.06	148,521	+0.18(+0.66%)
May 13, 2002	26.99	27.23	26.61	26.88	113,264	+0.25(+0.92%)
May 10, 2002	26.55	26.89	26.21	26.64	140,882	-0.22(-0.81%)
May 09, 2002	26.31	27.23	26.31	26.85	228,584	+0.31(+1.15%)
May 08, 2002	26.40	26.67	26.24	26.55	207,871	+0.31(+1.17%)
May 07, 2002	26.07	26.75	26.07	26.24	241,218	+0.06(+0.23%)
May 06, 2002	26.04	26.38	26.04	26.18	264,135	+0.08(+0.31%)
May 03, 2002	26.44	26.51	26.04	26.10	426,907	-0.27(-1.01%)
May 02, 2002	26.37	26.62	26.11	26.36	369,467	+0.16(+0.60%)
May 01, 2002	26.20	26.38	26.04	26.21	212,278	+0.00(+0.00%)
Apr 30, 2002	26.04	26.38	25.87	26.21	153,809	+0.23(+0.89%)
Apr 29, 2002	25.80	26.17	25.70	25.98	168,941	+0.18(+0.69%)
Apr 26, 2002	26.31	26.31	25.80	25.80	83,882	-0.41(-1.56%)
Apr 25, 2002	25.90	26.22	25.66	26.21	106,653	+0.30(+1.16%)
Apr 24, 2002	26.24	26.34	25.86	25.91	110,179	-0.29(-1.12%)
Apr 23, 2002	26.04	26.34	25.87	26.20	79,328	+0.20(+0.76%)
Apr 22, 2002	26.21	26.27	25.81	26.00	134,565	-0.14(-0.55%)
Apr 19, 2002	25.88	26.30	25.80	26.15	179,518	+0.31(+1.21%)
Apr 18, 2002	26.08	26.49	25.52	25.83	205,961	-0.39(-1.48%)
Apr 17, 2002	26.65	26.72	26.04	26.22	146,317	-0.39(-1.48%)
Apr 16, 2002	26.40	26.75	26.29	26.62	358,889	+0.19(+0.72%)
Apr 15, 2002	26.58	26.70	26.29	26.43	232,698	-0.15(-0.56%)
Apr 12, 2002	25.77	26.62	25.76	26.57	187,157	+0.78(+3.01%)
Apr 11, 2002	25.96	26.07	25.65	25.80	341,995	-0.27(-1.02%)
Apr 10, 2002	25.66	26.21	25.40	26.06	197,587	+0.19(+0.73%)
Apr 09, 2002	25.46	26.03	25.42	25.87	142,645	+0.03(+0.13%)
Apr 08, 2002	24.98	25.87	24.88	25.84	139,853	+0.73(+2.90%)
Apr 05, 2002	25.05	25.41	25.05	25.11	76,390	+0.12(+0.46%)
Apr 04, 2002	24.71	25.18	24.57	25.00	97,104	+0.33(+1.32%)
Apr 03, 2002	24.66	24.85	24.34	24.67	232,257	-0.03(-0.11%)
Apr 02, 2002	24.85	24.95	24.47	24.70	60,378	-0.10(-0.41%)
Apr 01, 2002	25.36	25.36	24.40	24.80	114,439	-0.42(-1.65%)
Mar 29, 2002	25.05	25.32	24.91	25.21	189,654	+0.00(+0.00%)
Mar 28, 2002	25.05	25.32	24.91	25.21	189,654	+0.34(+1.37%)
Mar 27, 2002	25.12	25.73	24.60	24.87	214,775	-0.27(-1.08%)
Mar 26, 2002	24.44	25.23	24.37	25.15	92,697	+0.60(+2.45%)
Mar 25, 2002	24.74	24.79	24.34	24.54	75,509	-0.23(-0.95%)
Mar 22, 2002	25.02	25.27	24.78	24.78	152,634	-0.27(-1.09%)
Mar 21, 2002	24.98	25.14	24.95	25.05	225,940	+0.03(+0.14%)
Mar 20, 2002	24.94	25.21	24.89	25.02	122,225	-0.12(-0.46%)
Mar 19, 2002	24.97	25.49	24.85	25.13	259,875	+0.14(+0.54%)
Mar 18, 2002	24.85	25.17	24.64	25.00	182,897	+0.28(+1.13%)
Mar 15, 2002	24.51	25.07	24.09	24.72	287,200	+0.29(+1.17%)
Mar 14, 2002	24.50	24.54	24.17	24.43	96,810	+0.26(+1.07%)
Mar 13, 2002	24.27	24.49	23.75	24.17	61,994	-0.25(-1.00%)
Mar 12, 2002	24.37	24.64	24.10	24.42	105,478	-0.12(-0.50%)
Mar 11, 2002	24.03	24.64	24.02	24.54	149,990	+0.34(+1.41%)
Mar 08, 2002	23.96	24.25	23.91	24.20	263,695	+0.37(+1.57%)
Mar 07, 2002	23.96	24.17	23.29	23.82	185,835	+0.34(+1.45%)
Mar 06, 2002	22.97	23.55	22.94	23.48	239,455	+0.58(+2.53%)
Mar 05, 2002	23.18	23.27	22.72	22.91	349,634	-0.24(-1.03%)
Mar 04, 2002	23.18	23.45	22.91	23.14	231,376	+0.16(+0.71%)
Mar 01, 2002	22.91	23.18	22.74	22.98	226,381	+0.21(+0.93%)
Feb 28, 2002	22.80	23.00	22.63	22.77	212,131	-0.17(-0.74%)
Feb 27, 2002	22.94	23.25	22.84	22.94	113,410	+0.03(+0.15%)
Feb 26, 2002	23.04	23.21	22.51	22.91	495,952	-0.03(-0.15%)
Feb 25, 2002	22.82	23.13	22.76	22.94	207,136	+0.10(+0.45%)
Feb 22, 2002	22.34	22.86	22.25	22.84	167,912	+0.48(+2.13%)
Feb 21, 2002	23.14	23.18	22.36	22.36	165,709	-0.82(-3.52%)
Feb 20, 2002	22.59	23.25	22.33	23.18	191,858	+0.81(+3.62%)
Feb 19, 2002	22.60	22.77	22.23	22.37	76,831	-0.23(-1.02%)
Feb 18, 2002	22.36	22.92	22.30	22.60	131,921	+0.00(+0.00%)
Feb 15, 2002	22.36	22.92	22.30	22.60	131,627	+0.05(+0.24%)
Feb 14, 2002	22.69	22.74	22.46	22.55	288,669	-0.09(-0.39%)
Feb 13, 2002	22.67	22.67	22.50	22.63	291,460	+0.07(+0.30%)
Feb 12, 2002	22.30	22.74	22.30	22.57	83,882	+0.09(+0.39%)
Feb 11, 2002	22.50	22.53	22.33	22.48	83,589	-0.02(-0.09%)
Feb 08, 2002	22.33	22.50	22.12	22.50	154,985	+0.29(+1.32%)
Feb 07, 2002	22.40	22.56	22.20	22.20	151,312	-0.29(-1.30%)
Feb 06, 2002	22.63	22.63	21.99	22.50	247,241	-0.07(-0.30%)
Feb 05, 2002	22.09	22.65	22.05	22.57	277,210	+0.42(+1.87%)
Feb 04, 2002	22.47	22.59	22.12	22.15	304,094	-0.37(-1.66%)
Feb 01, 2002	21.85	23.14	21.84	22.52	1,025,987	-0.71(-3.08%)
Jan 31, 2002	23.35	23.52	23.23	23.24	276,622	-0.07(-0.32%)
Jan 30, 2002	23.44	23.48	23.03	23.31	285,437	-0.12(-0.52%)
Jan 29, 2002	23.52	23.52	23.01	23.44	178,490	-0.01(-0.03%)
Jan 28, 2002	23.48	23.52	23.20	23.44	185,100	+0.01(+0.06%)
Jan 25, 2002	23.35	23.50	23.12	23.43	237,105	+0.15(+0.64%)
Jan 24, 2002	22.80	23.42	22.80	23.28	141,029	+0.07(+0.32%)
Jan 23, 2002	23.21	23.25	22.94	23.21	203,023	-0.14(-0.61%)
Jan 22, 2002	23.68	23.69	23.14	23.35	317,756	-0.22(-0.92%)
Jan 21, 2002	23.59	23.76	23.35	23.57	179,371	+0.00(+0.00%)
Jan 18, 2002	23.59	23.76	23.35	23.57	176,727	+0.04(+0.17%)
Jan 17, 2002	23.04	23.55	22.86	23.53	156,601	+0.67(+2.92%)
Jan 16, 2002	22.84	23.10	22.63	22.86	321,575	+0.17(+0.75%)
Jan 15, 2002	22.46	22.95	22.46	22.69	349,634	-0.12(-0.54%)
Jan 14, 2002	23.89	23.89	22.80	22.81	374,168	-0.95(-3.98%)
Jan 11, 2002	24.13	24.13	23.71	23.76	139,266	-0.26(-1.08%)
Jan 10, 2002	24.03	24.27	23.93	24.02	82,707	-0.16(-0.65%)

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.