Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	15.62	15.62	15.45	15.45	566	-0.27(-1.72%)
Sep 27, 2002	16.06	16.06	15.71	15.72	2,455	-0.25(-1.56%)
Sep 26, 2002	15.97	15.97	15.97	15.97	3,777,651	-0.06(-0.40%)
Sep 25, 2002	16.07	16.07	15.83	16.04	10,388	+0.21(+1.34%)
Sep 24, 2002	15.59	15.82	15.59	15.82	42,120	-0.24(-1.52%)
Sep 23, 2002	16.04	16.09	15.96	16.07	303,912	-0.63(-3.77%)
Sep 20, 2002	16.50	16.70	16.36	16.70	4,344	+0.05(+0.29%)
Sep 19, 2002	16.65	16.65	16.65	16.65	2,266	-0.39(-2.30%)
Sep 18, 2002	17.04	17.04	17.04	17.04	0	+0.00(+0.00%)
Sep 17, 2002	17.42	17.52	17.04	17.04	1,511	-0.14(-0.80%)
Sep 16, 2002	17.18	17.18	17.18	17.18	3,022	-0.29(-1.64%)
Sep 13, 2002	17.47	17.47	17.39	17.47	3,777	+0.12(+0.70%)
Sep 12, 2002	17.58	17.58	17.34	17.34	3,399	-0.15(-0.88%)
Sep 11, 2002	17.50	17.50	17.50	17.50	0	+0.00(+0.00%)
Sep 10, 2002	17.53	17.53	17.50	17.50	23,610	+0.34(+1.97%)
Sep 09, 2002	17.16	17.16	17.16	17.16	566	-0.39(-2.20%)
Sep 06, 2002	17.23	17.55	17.23	17.55	10,955	+0.55(+3.24%)
Sep 05, 2002	17.36	17.36	16.99	16.99	16,999	-0.52(-2.99%)
Sep 04, 2002	17.41	17.52	17.41	17.52	11,521	+0.05(+0.27%)
Sep 03, 2002	17.47	17.47	17.47	17.47	188	-0.53(-2.97%)
Aug 30, 2002	18.23	18.23	18.01	18.01	7,555	-0.52(-2.80%)
Aug 29, 2002	18.52	18.52	18.52	18.52	6,044	+0.21(+1.13%)
Aug 28, 2002	18.53	18.53	18.21	18.32	151,294	-0.32(-1.73%)
Aug 27, 2002	18.80	18.80	18.64	18.64	3,588	-0.29(-1.54%)
Aug 26, 2002	18.69	19.08	18.69	18.93	9,255	+0.51(+2.76%)
Aug 23, 2002	18.74	18.77	18.42	18.42	22,854	-0.67(-3.49%)
Aug 22, 2002	19.09	19.09	19.09	19.09	3,588	+0.01(+0.03%)
Aug 21, 2002	18.95	19.09	18.72	19.09	11,332	+0.55(+2.97%)
Aug 20, 2002	18.69	18.74	18.54	18.54	17,188	+0.17(+0.92%)
Aug 16, 2002	18.16	18.42	18.16	18.37	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	17.47	18.05	17.47	18.05	25,499	+0.87(+5.08%)
Aug 13, 2002	17.58	17.58	17.18	17.18	19,643	-0.34(-1.96%)
Aug 12, 2002	17.52	17.52	17.52	17.52	3,211	+0.64(+3.76%)
Aug 07, 2002	17.39	17.39	16.88	16.89	944	-0.34(-1.97%)
Aug 06, 2002	17.23	17.31	17.23	17.23	1,322	+0.32(+1.88%)
Aug 05, 2002	17.44	17.44	16.73	16.91	96,330	-0.53(-3.07%)
Aug 02, 2002	17.47	17.52	17.44	17.44	250,836	-0.46(-2.57%)
Aug 01, 2002	17.91	17.91	17.91	17.91	0	+0.00(+0.00%)
Jul 31, 2002	17.69	17.96	17.69	17.91	2,266	+0.18(+1.02%)
Jul 30, 2002	17.67	17.73	17.67	17.73	106,907	-0.12(-0.65%)
Jul 29, 2002	17.52	17.86	17.52	17.84	1,511	+0.75(+4.37%)
Jul 26, 2002	17.07	17.10	17.07	17.10	377	-0.24(-1.40%)
Jul 25, 2002	17.04	17.41	17.04	17.34	13,410	+0.85(+5.17%)
Jul 24, 2002	16.49	16.49	16.49	16.49	0	+0.00(+0.00%)
Jul 23, 2002	17.35	17.35	16.42	16.49	6,988	-1.10(-6.23%)
Jul 22, 2002	18.01	18.01	17.24	17.58	6,233	-1.42(-7.49%)
Jul 19, 2002	19.01	19.01	19.01	19.01	0	+0.00(+0.00%)
Jul 17, 2002	19.49	19.49	19.01	19.01	2,644	-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	18.92	18.72	18.92	131,651	-0.03(-0.14%)
Jul 10, 2002	18.93	18.95	18.93	18.95	4,722	-0.16(-0.86%)
Jul 09, 2002	19.35	19.35	19.11	19.11	38,154	-0.21(-1.07%)
Jul 08, 2002	19.43	19.43	19.19	19.32	944	+0.39(+2.04%)
Jul 05, 2002	18.93	18.93	18.93	18.93	188	+0.77(+4.26%)
Jul 04, 2002	17.98	18.16	17.98	18.16	2,266	+0.00(+0.00%)
Jul 03, 2002	17.98	18.16	17.98	18.16	2,266	-0.03(-0.15%)
Jul 02, 2002	19.27	19.27	18.16	18.19	20,588	-0.90(-4.72%)
Jul 01, 2002	19.24	19.24	19.09	19.09	28,332	+0.24(+1.29%)
Jun 28, 2002	18.72	19.01	18.72	18.84	13,788	+0.53(+2.92%)
Jun 27, 2002	18.31	18.31	18.31	18.31	1,511	+0.55(+3.07%)
Jun 26, 2002	17.62	17.95	17.62	17.76	41,743	-0.87(-4.69%)
Jun 25, 2002	18.85	18.85	18.64	18.64	377	-0.21(-1.10%)
Jun 21, 2002	18.84	18.84	18.84	18.84	0	+0.00(+0.00%)
Jun 20, 2002	18.92	18.92	18.74	18.84	7,366	-0.24(-1.28%)
Jun 19, 2002	19.14	19.14	18.83	19.09	13,221	-0.51(-2.59%)
Jun 18, 2002	19.59	19.59	19.59	19.59	0	+0.00(+0.00%)
Jun 17, 2002	19.56	19.69	19.56	19.59	5,666	+0.48(+2.52%)
Jun 14, 2002	18.99	19.27	18.99	19.11	21,343	-0.97(-4.85%)
Jun 12, 2002	20.12	20.12	20.09	20.09	1,133	-0.34(-1.68%)
Jun 11, 2002	20.43	20.43	20.43	20.43	188	+0.05(+0.26%)
Jun 10, 2002	20.28	20.38	20.28	20.38	9,633	+0.03(+0.13%)
Jun 07, 2002	20.35	20.35	20.35	20.35	0	+0.00(+0.00%)
Jun 06, 2002	20.71	20.71	20.35	20.35	1,133	-0.35(-1.71%)
Jun 05, 2002	20.71	20.71	20.71	20.71	755	-0.68(-3.17%)
May 31, 2002	21.38	21.38	21.38	21.38	188	-0.13(-0.61%)
May 28, 2002	21.51	21.52	21.51	21.52	5,855	-0.37(-1.69%)
May 27, 2002	21.89	21.89	21.89	21.89	188	+0.00(+0.00%)
May 24, 2002	21.89	21.89	21.89	21.89	188	+0.08(+0.36%)
May 23, 2002	21.55	21.81	21.55	21.81	17,566	+0.06(+0.29%)
May 22, 2002	21.74	21.74	21.74	21.74	1,699,943	+0.00(+0.00%)
May 21, 2002	21.74	21.74	21.74	21.74	944	+0.30(+1.38%)
May 20, 2002	21.45	21.45	21.45	21.45	188	-0.07(-0.34%)
May 17, 2002	21.78	21.78	21.52	21.52	20,965	-0.13(-0.59%)
May 16, 2002	21.65	21.65	21.65	21.65	188	+0.49(+2.33%)
May 15, 2002	20.94	21.30	20.94	21.16	9,255	+0.24(+1.16%)
May 14, 2002	20.91	20.91	20.91	20.91	377	+0.56(+2.73%)
May 13, 2002	20.38	20.38	20.36	20.36	80,275	+0.08(+0.39%)
May 10, 2002	20.28	20.28	20.28	20.28	95,952	-0.66(-3.16%)
May 09, 2002	21.01	21.06	20.94	20.94	3,211	+0.15(+0.74%)
May 08, 2002	20.54	20.81	20.54	20.79	8,877	+0.67(+3.32%)
May 07, 2002	20.09	20.22	20.09	20.12	3,777	-0.37(-1.81%)
May 06, 2002	20.36	20.49	20.36	20.49	2,455	-0.02(-0.10%)
May 03, 2002	20.51	20.51	20.51	20.51	188	-0.73(-3.42%)
May 02, 2002	21.24	21.24	21.24	21.24	188	+0.09(+0.43%)
May 01, 2002	21.15	21.15	21.15	21.15	755	+0.03(+0.13%)
Apr 30, 2002	20.75	21.12	20.75	21.12	50,998	+0.18(+0.86%)
Apr 29, 2002	21.20	21.20	20.94	20.94	7,366	-0.68(-3.14%)
Apr 26, 2002	21.62	21.62	21.62	21.62	0	+0.00(+0.00%)
Apr 25, 2002	21.62	21.62	21.62	21.62	566	+0.02(+0.10%)
Apr 24, 2002	21.57	21.60	21.57	21.60	566	+0.20(+0.94%)
Apr 23, 2002	21.70	21.70	21.39	21.39	103,129	-0.17(-0.81%)
Apr 22, 2002	21.72	21.72	21.52	21.57	145,061	-0.77(-3.46%)
Apr 19, 2002	22.45	22.45	22.34	22.34	1,511	-0.29(-1.29%)
Apr 18, 2002	22.63	22.63	22.63	22.63	3,588	-0.44(-1.93%)
Apr 17, 2002	23.13	23.16	23.08	23.08	4,533	+0.22(+0.95%)
Apr 16, 2002	22.63	22.87	22.61	22.86	146,572	+1.23(+5.70%)
Apr 15, 2002	21.73	21.73	21.61	21.63	4,344	+0.03(+0.15%)
Apr 12, 2002	21.51	21.60	21.51	21.60	566	+0.05(+0.25%)
Apr 11, 2002	21.75	21.75	21.54	21.54	1,699	-0.85(-3.78%)
Apr 10, 2002	22.24	22.39	22.24	22.39	5,477	-0.19(-0.84%)
Apr 09, 2002	22.71	22.71	22.58	22.58	20,210	-0.50(-2.16%)
Apr 08, 2002	23.08	23.08	23.08	23.08	944	-0.46(-1.93%)
Apr 05, 2002	23.67	23.67	23.53	23.53	1,133	-0.11(-0.47%)
Apr 04, 2002	23.51	23.64	23.51	23.64	2,077	-0.04(-0.18%)
Apr 03, 2002	23.69	23.69	23.69	23.69	188	+0.13(+0.54%)
Apr 02, 2002	23.56	23.56	23.56	23.56	3,022	-0.05(-0.22%)
Apr 01, 2002	23.69	23.69	23.61	23.61	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	23.62	23.62	23.62	23.62	188	-0.55(-2.26%)
Mar 26, 2002	24.16	24.16	24.16	24.16	0	+0.00(+0.00%)
Mar 25, 2002	24.16	24.16	24.16	24.16	0	+0.00(+0.00%)
Mar 22, 2002	24.16	24.16	24.16	24.16	188	-0.05(-0.22%)
Mar 21, 2002	24.37	24.37	24.22	24.22	1,133	-0.05(-0.22%)
Mar 20, 2002	24.27	24.27	24.27	24.27	188	+0.00(+0.00%)
Mar 19, 2002	24.33	24.33	24.19	24.27	5,099	-0.16(-0.65%)
Mar 18, 2002	24.38	24.43	24.38	24.43	566	-0.05(-0.22%)
Mar 15, 2002	24.38	24.48	24.35	24.48	135,995	-0.29(-1.18%)
Mar 14, 2002	24.22	24.22	24.22	24.77	135,995	+0.00(+0.00%)
Mar 13, 2002	24.77	24.77	24.77	24.77	0	+0.00(+0.00%)
Mar 12, 2002	24.77	24.77	24.77	24.77	0	+0.00(+0.00%)
Mar 11, 2002	24.69	24.77	24.54	24.77	2,266	+0.04(+0.17%)
Mar 08, 2002	25.12	25.12	24.73	24.73	755	-0.14(-0.57%)
Mar 07, 2002	25.11	25.11	24.84	24.87	66,297	+0.21(+0.84%)
Mar 06, 2002	24.30	24.68	24.25	24.67	73,097	+0.52(+2.17%)
Mar 05, 2002	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Mar 04, 2002	24.11	24.14	24.11	24.14	755	+0.45(+1.90%)
Mar 01, 2002	23.56	23.69	23.56	23.69	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	22.76	22.76	22.76	22.76	0	+0.00(+0.00%)
Feb 25, 2002	22.76	22.76	22.76	22.76	188	+0.11(+0.49%)
Feb 22, 2002	22.65	22.65	22.65	22.65	0	+0.00(+0.00%)
Feb 21, 2002	22.65	22.65	22.65	22.65	377	+0.47(+2.10%)
Feb 20, 2002	22.44	22.44	22.18	22.18	755	-0.33(-1.48%)
Feb 19, 2002	22.52	22.52	22.52	22.52	566	-0.31(-1.37%)
Feb 18, 2002	22.86	22.86	22.83	22.83	566	+0.00(+0.00%)
Feb 15, 2002	22.86	22.86	22.83	22.83	566	-0.35(-1.51%)
Feb 14, 2002	23.18	23.18	23.18	23.18	377	-0.22(-0.95%)
Feb 13, 2002	23.40	23.40	23.40	23.40	0	+0.00(+0.00%)
Feb 12, 2002	23.40	23.40	23.40	23.40	0	+0.00(+0.00%)
Feb 11, 2002	23.47	23.47	23.40	23.40	566	+0.11(+0.48%)
Feb 08, 2002	23.24	23.29	23.24	23.29	4,910	+0.37(+1.59%)
Feb 07, 2002	22.77	22.92	22.77	22.92	10,199	-0.20(-0.87%)
Feb 06, 2002	23.13	23.13	23.13	23.13	0	+0.00(+0.00%)
Feb 05, 2002	23.36	23.36	23.13	23.13	566	-0.74(-3.11%)
Feb 04, 2002	23.87	23.87	23.87	23.87	188	-0.74(-2.99%)
Feb 01, 2002	24.60	24.60	24.60	24.60	188	+0.16(+0.65%)
Jan 31, 2002	24.46	24.46	24.44	24.44	10,577	+0.20(+0.81%)
Jan 30, 2002	24.25	24.25	24.25	24.25	9,444	-1.25(-4.92%)
Jan 29, 2002	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Jan 28, 2002	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Jan 25, 2002	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Jan 24, 2002	25.50	25.50	25.50	25.50	1,511	+0.21(+0.82%)
Jan 23, 2002	25.30	25.30	25.30	25.30	566	-0.59(-2.27%)
Jan 22, 2002	25.88	25.88	25.88	25.88	0	+0.00(+0.00%)
Jan 21, 2002	25.88	25.88	25.88	25.88	0	+0.00(+0.00%)
Jan 18, 2002	25.88	25.88	25.88	25.88	0	+0.00(+0.00%)
Jan 17, 2002	25.90	25.90	25.88	25.88	1,699	-0.31(-1.19%)
Jan 16, 2002	26.20	26.20	26.20	26.20	0	+0.00(+0.00%)
Jan 15, 2002	26.20	26.20	26.20	26.20	0	+0.00(+0.00%)
Jan 14, 2002	26.20	26.20	26.20	26.20	1,322	-0.45(-1.69%)
Jan 11, 2002	26.65	26.65	26.65	26.65	1,511	-0.24(-0.89%)
Jan 10, 2002	26.88	26.88	26.88	26.88	0	+0.00(+0.00%)
Jan 09, 2002	26.84	26.88	26.84	26.88	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.