Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	18.23	18.23	18.00	18.00	7,558	-0.52(-2.80%)
Aug 29, 2002	18.52	18.52	18.52	18.52	6,046	+0.21(+1.13%)
Aug 28, 2002	18.52	18.52	18.21	18.31	151,351	-0.32(-1.73%)
Aug 27, 2002	18.79	18.79	18.63	18.63	3,590	-0.29(-1.54%)
Aug 26, 2002	18.69	19.07	18.69	18.93	9,258	+0.51(+2.76%)
Aug 23, 2002	18.73	18.76	18.42	18.42	22,863	-0.67(-3.49%)
Aug 22, 2002	19.08	19.08	19.08	19.08	3,590	+0.01(+0.03%)
Aug 21, 2002	18.94	19.08	18.71	19.08	11,337	+0.55(+2.97%)
Aug 20, 2002	18.68	18.73	18.53	18.53	17,194	+0.17(+0.92%)
Aug 16, 2002	18.16	18.42	18.16	18.36	1,322	+0.31(+1.73%)
Aug 15, 2002	18.05	18.05	18.05	18.05	0	+0.00(+0.00%)
Aug 14, 2002	17.46	18.05	17.46	18.05	25,508	+0.87(+5.09%)
Aug 13, 2002	17.57	17.57	17.17	17.17	19,651	-0.34(-1.96%)
Aug 12, 2002	17.52	17.52	17.52	17.52	3,212	+0.64(+3.76%)
Aug 07, 2002	17.38	17.38	16.88	16.88	944	-0.34(-1.97%)
Aug 06, 2002	17.22	17.30	17.22	17.22	1,322	+0.32(+1.88%)
Aug 05, 2002	17.43	17.43	16.72	16.90	96,366	-0.53(-3.07%)
Aug 02, 2002	17.46	17.52	17.44	17.44	250,930	-0.46(-2.57%)
Aug 01, 2002	17.90	17.90	17.90	17.90	0	+0.00(+0.00%)
Jul 31, 2002	17.68	17.96	17.68	17.90	2,267	+0.18(+1.02%)
Jul 30, 2002	17.67	17.72	17.67	17.72	106,947	-0.12(-0.65%)
Jul 29, 2002	17.51	17.86	17.51	17.84	1,511	+0.75(+4.37%)
Jul 26, 2002	17.06	17.09	17.06	17.09	377	-0.24(-1.40%)
Jul 25, 2002	17.04	17.41	17.04	17.33	13,415	+0.85(+5.17%)
Jul 24, 2002	16.48	16.48	16.48	16.48	0	+0.00(+0.00%)
Jul 23, 2002	17.35	17.35	16.41	16.48	6,991	-1.10(-6.23%)
Jul 22, 2002	18.00	18.00	17.23	17.58	6,235	-1.42(-7.49%)
Jul 19, 2002	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Jul 17, 2002	19.48	19.48	19.00	19.00	2,645	-0.06(-0.31%)
Jul 12, 2002	19.06	19.06	19.06	19.06	377	+0.14(+0.76%)
Jul 11, 2002	18.79	18.91	18.71	18.91	131,700	-0.03(-0.14%)
Jul 10, 2002	18.93	18.94	18.93	18.94	4,723	-0.16(-0.86%)
Jul 09, 2002	19.34	19.34	19.11	19.11	38,168	-0.21(-1.07%)
Jul 08, 2002	19.42	19.42	19.18	19.31	944	+0.39(+2.04%)
Jul 05, 2002	18.93	18.93	18.93	18.93	188	+0.77(+4.26%)
Jul 04, 2002	17.97	18.15	17.97	18.15	2,267	+0.00(+0.00%)
Jul 03, 2002	17.97	18.15	17.97	18.15	2,267	-0.03(-0.15%)
Jul 02, 2002	19.26	19.26	18.16	18.18	20,595	-0.90(-4.72%)
Jul 01, 2002	19.24	19.24	19.08	19.08	28,343	+0.24(+1.29%)
Jun 28, 2002	18.71	19.00	18.71	18.84	13,793	+0.53(+2.92%)
Jun 27, 2002	18.30	18.30	18.30	18.30	1,511	+0.55(+3.07%)
Jun 26, 2002	17.62	17.94	17.62	17.76	41,758	-0.87(-4.69%)
Jun 25, 2002	18.84	18.84	18.63	18.63	377	-0.21(-1.10%)
Jun 21, 2002	18.84	18.84	18.84	18.84	0	+0.00(+0.00%)
Jun 20, 2002	18.91	18.91	18.73	18.84	7,369	-0.24(-1.28%)
Jun 19, 2002	19.13	19.13	18.82	19.08	13,226	-0.51(-2.59%)
Jun 18, 2002	19.59	19.59	19.59	19.59	0	+0.00(+0.00%)
Jun 17, 2002	19.55	19.69	19.55	19.59	5,668	+0.48(+2.52%)
Jun 14, 2002	18.98	19.26	18.98	19.11	21,351	-0.97(-4.85%)
Jun 12, 2002	20.11	20.11	20.08	20.08	1,133	-0.34(-1.68%)
Jun 11, 2002	20.42	20.42	20.42	20.42	188	+0.05(+0.26%)
Jun 10, 2002	20.27	20.37	20.27	20.37	9,636	+0.03(+0.13%)
Jun 07, 2002	20.34	20.34	20.34	20.34	0	+0.00(+0.00%)
Jun 06, 2002	20.70	20.70	20.34	20.34	1,133	-0.35(-1.71%)
Jun 05, 2002	20.70	20.70	20.70	20.70	755	-0.68(-3.17%)
May 31, 2002	21.38	21.38	21.38	21.38	188	-0.13(-0.62%)
May 28, 2002	21.50	21.51	21.50	21.51	5,857	-0.37(-1.69%)
May 27, 2002	21.88	21.88	21.88	21.88	188	+0.00(+0.00%)
May 24, 2002	21.88	21.88	21.88	21.88	188	+0.08(+0.36%)
May 23, 2002	21.54	21.80	21.54	21.80	17,572	+0.06(+0.29%)
May 22, 2002	21.74	21.74	21.74	21.74	1,700,582	+0.00(+0.00%)
May 21, 2002	21.74	21.74	21.74	21.74	944	+0.30(+1.38%)
May 20, 2002	21.44	21.44	21.44	21.44	188	-0.07(-0.34%)
May 17, 2002	21.77	21.77	21.51	21.51	20,973	-0.13(-0.59%)
May 16, 2002	21.64	21.64	21.64	21.64	188	+0.49(+2.33%)
May 15, 2002	20.94	21.29	20.94	21.15	9,258	+0.24(+1.16%)
May 14, 2002	20.90	20.90	20.90	20.90	377	+0.56(+2.73%)
May 13, 2002	20.38	20.38	20.35	20.35	80,305	+0.08(+0.39%)
May 10, 2002	20.27	20.27	20.27	20.27	95,988	-0.66(-3.16%)
May 09, 2002	21.01	21.05	20.93	20.93	3,212	+0.15(+0.74%)
May 08, 2002	20.53	20.80	20.53	20.78	8,880	+0.67(+3.32%)
May 07, 2002	20.08	20.21	20.08	20.11	3,779	-0.37(-1.81%)
May 06, 2002	20.35	20.48	20.35	20.48	2,456	-0.02(-0.10%)
May 03, 2002	20.50	20.50	20.50	20.50	188	-0.72(-3.42%)
May 02, 2002	21.23	21.23	21.23	21.23	188	+0.09(+0.43%)
May 01, 2002	21.14	21.14	21.14	21.14	755	+0.03(+0.13%)
Apr 30, 2002	20.75	21.11	20.75	21.11	51,017	+0.18(+0.86%)
Apr 29, 2002	21.19	21.19	20.93	20.93	7,369	-0.68(-3.13%)
Apr 26, 2002	21.61	21.61	21.61	21.61	0	+0.00(+0.00%)
Apr 25, 2002	21.61	21.61	21.61	21.61	566	+0.02(+0.10%)
Apr 24, 2002	21.56	21.59	21.56	21.59	566	+0.20(+0.94%)
Apr 23, 2002	21.69	21.69	21.38	21.39	103,168	-0.17(-0.81%)
Apr 22, 2002	21.71	21.71	21.51	21.56	145,116	-0.77(-3.46%)
Apr 19, 2002	22.44	22.44	22.33	22.33	1,511	-0.29(-1.29%)
Apr 18, 2002	22.62	22.62	22.62	22.62	3,590	-0.44(-1.93%)
Apr 17, 2002	23.12	23.15	23.07	23.07	4,534	+0.22(+0.95%)
Apr 16, 2002	22.62	22.86	22.60	22.85	146,628	+1.23(+5.70%)
Apr 15, 2002	21.72	21.72	21.60	21.62	4,345	+0.03(+0.15%)
Apr 12, 2002	21.50	21.59	21.50	21.59	566	+0.05(+0.25%)
Apr 11, 2002	21.75	21.75	21.53	21.53	1,700	-0.85(-3.78%)
Apr 10, 2002	22.23	22.38	22.23	22.38	5,479	-0.19(-0.84%)
Apr 09, 2002	22.70	22.70	22.57	22.57	20,218	-0.50(-2.16%)
Apr 08, 2002	23.07	23.07	23.07	23.07	944	-0.46(-1.93%)
Apr 05, 2002	23.66	23.66	23.52	23.52	1,133	-0.11(-0.47%)
Apr 04, 2002	23.50	23.64	23.50	23.64	2,078	-0.04(-0.18%)
Apr 03, 2002	23.68	23.68	23.68	23.68	188	+0.13(+0.54%)
Apr 02, 2002	23.55	23.55	23.55	23.55	3,023	-0.05(-0.22%)
Apr 01, 2002	23.68	23.68	23.60	23.60	1,322	-0.13(-0.56%)
Mar 29, 2002	23.74	23.74	23.74	23.74	188	+0.00(+0.00%)
Mar 28, 2002	23.74	23.74	23.74	23.74	188	+0.13(+0.54%)
Mar 27, 2002	23.61	23.61	23.61	23.61	188	-0.55(-2.26%)
Mar 26, 2002	24.15	24.15	24.15	24.15	0	+0.00(+0.00%)
Mar 25, 2002	24.15	24.15	24.15	24.15	0	+0.00(+0.00%)
Mar 22, 2002	24.15	24.15	24.15	24.15	188	-0.05(-0.22%)
Mar 21, 2002	24.36	24.36	24.21	24.21	1,133	-0.05(-0.22%)
Mar 20, 2002	24.26	24.26	24.26	24.26	188	+0.00(+0.00%)
Mar 19, 2002	24.32	24.32	24.19	24.26	5,101	-0.16(-0.65%)
Mar 18, 2002	24.37	24.42	24.37	24.42	566	-0.05(-0.22%)
Mar 15, 2002	24.37	24.47	24.34	24.47	136,046	-0.29(-1.18%)
Mar 14, 2002	24.21	24.21	24.21	24.76	136,046	+0.00(+0.00%)
Mar 13, 2002	24.76	24.76	24.76	24.76	0	+0.00(+0.00%)
Mar 12, 2002	24.76	24.76	24.76	24.76	0	+0.00(+0.00%)
Mar 11, 2002	24.68	24.76	24.54	24.76	2,267	+0.04(+0.17%)
Mar 08, 2002	25.11	25.11	24.72	24.72	755	-0.14(-0.57%)
Mar 07, 2002	25.10	25.10	24.83	24.86	66,322	+0.21(+0.84%)
Mar 06, 2002	24.29	24.67	24.24	24.66	73,125	+0.52(+2.17%)
Mar 05, 2002	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
Mar 04, 2002	24.10	24.13	24.10	24.13	755	+0.45(+1.90%)
Mar 01, 2002	23.56	23.68	23.56	23.68	755	+0.22(+0.92%)
Feb 28, 2002	23.47	23.47	23.47	23.47	0	+0.00(+0.00%)
Feb 27, 2002	23.47	23.47	23.47	23.47	188	+0.71(+3.14%)
Feb 26, 2002	22.75	22.75	22.75	22.75	0	+0.00(+0.00%)
Feb 25, 2002	22.75	22.75	22.75	22.75	188	+0.11(+0.49%)
Feb 22, 2002	22.64	22.64	22.64	22.64	0	+0.00(+0.00%)
Feb 21, 2002	22.64	22.64	22.64	22.64	377	+0.47(+2.10%)
Feb 20, 2002	22.43	22.43	22.17	22.17	755	-0.33(-1.48%)
Feb 19, 2002	22.51	22.51	22.51	22.51	566	-0.31(-1.37%)
Feb 18, 2002	22.85	22.85	22.82	22.82	566	+0.00(+0.00%)
Feb 15, 2002	22.85	22.85	22.82	22.82	566	-0.35(-1.51%)
Feb 14, 2002	23.17	23.17	23.17	23.17	377	-0.22(-0.95%)
Feb 13, 2002	23.39	23.39	23.39	23.39	0	+0.00(+0.00%)
Feb 12, 2002	23.39	23.39	23.39	23.39	0	+0.00(+0.00%)
Feb 11, 2002	23.47	23.47	23.39	23.39	566	+0.11(+0.48%)
Feb 08, 2002	23.23	23.28	23.23	23.28	4,912	+0.37(+1.59%)
Feb 07, 2002	22.76	22.92	22.76	22.92	10,203	-0.20(-0.87%)
Feb 06, 2002	23.12	23.12	23.12	23.12	0	+0.00(+0.00%)
Feb 05, 2002	23.35	23.35	23.12	23.12	566	-0.74(-3.11%)
Feb 04, 2002	23.86	23.86	23.86	23.86	188	-0.74(-2.99%)
Feb 01, 2002	24.59	24.59	24.59	24.59	188	+0.16(+0.65%)
Jan 31, 2002	24.45	24.45	24.43	24.43	10,581	+0.20(+0.81%)
Jan 30, 2002	24.24	24.24	24.24	24.24	9,447	-1.25(-4.92%)
Jan 29, 2002	25.49	25.49	25.49	25.49	0	+0.00(+0.00%)
Jan 28, 2002	25.49	25.49	25.49	25.49	0	+0.00(+0.00%)
Jan 25, 2002	25.49	25.49	25.49	25.49	0	+0.00(+0.00%)
Jan 24, 2002	25.49	25.49	25.49	25.49	1,511	+0.21(+0.82%)
Jan 23, 2002	25.29	25.29	25.29	25.29	566	-0.59(-2.27%)
Jan 22, 2002	25.87	25.87	25.87	25.87	0	+0.00(+0.00%)
Jan 21, 2002	25.87	25.87	25.87	25.87	0	+0.00(+0.00%)
Jan 18, 2002	25.87	25.87	25.87	25.87	0	+0.00(+0.00%)
Jan 17, 2002	25.89	25.89	25.87	25.87	1,700	-0.31(-1.19%)
Jan 16, 2002	26.19	26.19	26.19	26.19	0	+0.00(+0.00%)
Jan 15, 2002	26.19	26.19	26.19	26.19	0	+0.00(+0.00%)
Jan 14, 2002	26.19	26.19	26.19	26.19	1,322	-0.45(-1.69%)
Jan 11, 2002	26.64	26.64	26.64	26.64	1,511	-0.24(-0.89%)
Jan 10, 2002	26.87	26.87	26.87	26.87	0	+0.00(+0.00%)
Jan 09, 2002	26.83	26.87	26.83	26.87	377	-0.47(-1.70%)

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.