Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	28.36	28.95	27.89	28.53	209,314	-0.04(-0.14%)
Sep 27, 2002	29.30	29.30	28.21	28.57	251,531	-0.62(-2.11%)
Sep 26, 2002	28.72	29.32	28.60	29.19	316,923	+0.57(+1.99%)
Sep 25, 2002	28.87	29.40	28.33	28.62	380,544	-0.14(-0.49%)
Sep 24, 2002	28.93	29.12	28.66	28.76	454,498	-0.36(-1.23%)
Sep 23, 2002	29.64	29.93	28.83	29.12	136,548	-0.61(-2.05%)
Sep 20, 2002	29.47	29.81	29.13	29.73	470,746	+0.42(+1.43%)
Sep 19, 2002	30.08	30.35	29.29	29.31	260,093	-0.91(-3.03%)
Sep 18, 2002	30.18	30.38	29.24	30.23	507,491	+0.03(+0.09%)
Sep 17, 2002	30.11	30.45	29.43	30.20	438,851	+0.02(+0.07%)
Sep 16, 2002	30.38	30.49	30.02	30.18	284,892	-0.09(-0.31%)
Sep 13, 2002	29.94	30.42	29.68	30.28	31,810,486	-0.01(-0.04%)
Sep 12, 2002	30.15	30.83	29.81	30.29	587,940	+0.06(+0.20%)
Sep 11, 2002	29.91	30.32	29.91	30.23	516,791	+0.24(+0.81%)
Sep 10, 2002	29.94	30.32	29.77	29.98	539,228	+0.03(+0.11%)
Sep 09, 2002	29.90	30.25	29.54	29.95	385,668	+0.05(+0.18%)
Sep 06, 2002	29.81	29.99	29.43	29.90	378,091	+0.09(+0.30%)
Sep 05, 2002	29.13	29.88	28.59	29.81	516,053	+0.70(+2.42%)
Sep 04, 2002	27.89	29.11	27.81	29.10	275,359	+1.23(+4.40%)
Sep 03, 2002	27.90	28.22	27.34	27.88	267,326	-0.03(-0.10%)
Aug 30, 2002	27.81	28.42	27.61	27.90	150,859	-0.07(-0.27%)
Aug 29, 2002	27.71	28.20	27.39	27.98	168,130	+0.28(+1.03%)
Aug 28, 2002	27.57	27.84	27.17	27.69	215,661	+0.04(+0.15%)
Aug 27, 2002	27.44	28.11	27.27	27.65	244,865	+0.38(+1.39%)
Aug 26, 2002	26.62	27.50	26.62	27.27	118,208	+0.68(+2.57%)
Aug 23, 2002	26.83	27.67	26.49	26.59	248,515	+0.22(+0.82%)
Aug 22, 2002	26.35	26.45	26.22	26.37	107,258	+0.03(+0.13%)
Aug 21, 2002	26.52	26.87	25.87	26.34	225,551	-0.27(-1.02%)
Aug 20, 2002	26.43	26.79	26.02	26.61	137,427	+0.10(+0.38%)
Aug 16, 2002	26.11	26.95	25.89	26.51	164,735	+0.40(+1.53%)
Aug 15, 2002	25.95	26.18	25.61	26.11	120,314	+0.16(+0.63%)
Aug 14, 2002	25.30	25.99	25.01	25.95	139,789	+0.60(+2.38%)
Aug 13, 2002	25.83	26.28	25.33	25.34	214,817	-0.48(-1.86%)
Aug 12, 2002	25.36	26.14	25.36	25.82	275,788	+1.05(+4.24%)
Aug 07, 2002	24.67	24.96	24.37	24.77	206,917	+0.24(+0.97%)
Aug 06, 2002	24.64	25.06	24.32	24.54	276,035	-0.05(-0.22%)
Aug 05, 2002	24.68	24.97	24.58	24.59	132,362	-0.09(-0.36%)
Aug 02, 2002	24.63	24.98	24.25	24.68	20,665,744	-0.16(-0.63%)
Aug 01, 2002	25.40	25.62	24.63	24.84	155,288	-0.48(-1.90%)
Jul 31, 2002	24.56	25.32	24.35	25.32	194,553	+0.39(+1.55%)
Jul 30, 2002	24.73	24.97	24.07	24.93	153,956	+0.12(+0.49%)
Jul 29, 2002	23.20	24.85	23.20	24.81	216,714	+1.70(+7.36%)
Jul 26, 2002	23.30	23.38	22.52	23.11	132,851	-0.15(-0.64%)
Jul 25, 2002	23.34	23.47	22.31	23.26	244,151	-0.12(-0.49%)
Jul 24, 2002	22.59	23.54	22.27	23.37	208,629	+0.84(+3.73%)
Jul 23, 2002	21.96	23.01	21.75	22.53	177,337	+0.39(+1.77%)
Jul 22, 2002	22.76	23.22	21.37	22.14	232,342	-0.42(-1.86%)
Jul 19, 2002	23.27	23.33	22.37	22.56	268,949	-1.26(-5.29%)
Jul 17, 2002	23.79	24.14	23.12	23.82	165,178	-0.09(-0.40%)
Jul 12, 2002	24.21	24.63	23.62	23.91	83,696	-0.30(-1.23%)
Jul 11, 2002	24.39	24.59	23.45	24.21	134,032	-0.20(-0.83%)
Jul 10, 2002	25.07	25.21	24.18	24.42	138,903	-0.58(-2.33%)
Jul 09, 2002	24.96	25.00	24.96	25.00	156,173	+0.03(+0.14%)
Jul 08, 2002	25.00	25.00	24.96	24.96	112,333	-0.03(-0.14%)
Jul 05, 2002	24.39	25.34	24.16	25.00	80,153	+0.96(+4.00%)
Jul 04, 2002	24.80	25.13	23.87	24.04	194,405	+0.00(+0.00%)
Jul 03, 2002	24.80	25.13	23.87	24.04	193,667	-0.65(-2.63%)
Jul 02, 2002	24.44	24.95	24.17	24.69	272,492	+0.12(+0.47%)
Jul 01, 2002	24.12	25.20	23.71	24.57	306,591	+0.41(+1.71%)
Jun 28, 2002	24.46	24.99	24.05	24.16	1,146,653	-0.58(-2.33%)
Jun 27, 2002	25.57	25.57	24.63	24.73	422,024	-0.72(-2.82%)
Jun 26, 2002	25.27	25.82	24.74	25.45	269,245	-0.05(-0.21%)
Jun 25, 2002	25.95	26.08	25.28	25.51	244,151	-0.84(-3.19%)
Jun 21, 2002	27.16	27.17	26.42	26.35	382,759	-0.43(-1.59%)
Jun 20, 2002	26.96	27.42	26.56	26.77	191,158	+0.03(+0.13%)
Jun 19, 2002	27.02	27.88	26.62	26.74	205,624	-0.43(-1.60%)
Jun 18, 2002	27.06	27.43	26.90	27.17	140,527	-0.03(-0.12%)
Jun 17, 2002	26.86	27.74	26.54	27.21	156,764	+0.52(+1.96%)
Jun 14, 2002	26.08	26.71	25.79	26.68	203,114	-0.33(-1.23%)
Jun 12, 2002	26.82	27.06	26.41	27.02	116,761	+0.36(+1.35%)
Jun 11, 2002	26.86	26.92	26.66	26.66	180,234	-0.01(-0.03%)
Jun 10, 2002	26.98	27.04	26.48	26.66	249,907	-0.12(-0.43%)
Jun 07, 2002	25.95	26.83	25.61	26.78	218,171	+0.51(+1.96%)
Jun 06, 2002	26.10	26.51	25.91	26.26	181,268	+0.05(+0.18%)
Jun 05, 2002	26.12	26.26	25.81	26.22	206,362	-0.09(-0.36%)
May 31, 2002	26.47	26.76	26.10	26.31	226,142	+0.12(+0.44%)
May 28, 2002	26.49	26.49	25.74	26.20	213,447	-0.05(-0.18%)
May 27, 2002	26.73	26.81	26.12	26.24	128,570	+0.00(+0.00%)
May 24, 2002	26.73	26.81	26.12	26.24	126,651	-0.39(-1.47%)
May 23, 2002	26.53	26.73	26.07	26.64	104,362	+0.49(+1.87%)
May 22, 2002	26.05	26.76	25.98	26.15	157,502	-0.01(-0.03%)
May 21, 2002	26.62	26.69	25.99	26.16	122,665	-0.18(-0.70%)
May 20, 2002	26.86	26.86	26.34	26.34	82,072	-0.42(-1.57%)
May 17, 2002	26.80	26.94	26.58	26.76	94,029	-0.01(-0.05%)
May 16, 2002	26.83	26.97	26.67	26.77	79,563	-0.16(-0.58%)
May 15, 2002	26.96	27.09	26.62	26.93	168,721	+0.00(+0.00%)
May 14, 2002	26.66	27.10	26.42	26.93	149,236	+0.18(+0.66%)
May 13, 2002	26.86	27.10	26.48	26.75	113,809	+0.24(+0.92%)
May 10, 2002	26.42	26.76	26.08	26.51	141,560	-0.22(-0.81%)
May 09, 2002	26.18	27.10	26.18	26.73	229,684	+0.30(+1.15%)
May 08, 2002	26.28	26.54	26.12	26.42	208,871	+0.30(+1.17%)
May 07, 2002	25.95	26.62	25.95	26.12	242,379	+0.06(+0.23%)
May 06, 2002	25.91	26.26	25.91	26.05	265,407	+0.08(+0.31%)
May 03, 2002	26.31	26.39	25.92	25.97	428,961	-0.26(-1.01%)
May 02, 2002	26.24	26.49	25.98	26.24	371,245	+0.16(+0.60%)
May 01, 2002	26.07	26.25	25.92	26.08	213,300	+0.00(+0.00%)
Apr 30, 2002	25.92	26.25	25.75	26.08	154,550	+0.23(+0.89%)
Apr 29, 2002	25.68	26.05	25.58	25.85	169,754	+0.18(+0.69%)
Apr 26, 2002	26.18	26.18	25.68	25.68	84,286	-0.41(-1.56%)
Apr 25, 2002	25.78	26.10	25.54	26.08	107,166	+0.30(+1.16%)
Apr 24, 2002	26.12	26.22	25.74	25.78	110,709	-0.29(-1.12%)
Apr 23, 2002	25.91	26.22	25.74	26.07	79,710	+0.20(+0.76%)
Apr 22, 2002	26.08	26.14	25.68	25.88	135,213	-0.14(-0.55%)
Apr 19, 2002	25.76	26.18	25.68	26.02	180,382	+0.31(+1.21%)
Apr 18, 2002	25.95	26.36	25.40	25.71	206,952	-0.39(-1.48%)
Apr 17, 2002	26.52	26.59	25.92	26.10	147,022	-0.39(-1.48%)
Apr 16, 2002	26.27	26.62	26.16	26.49	360,617	+0.19(+0.72%)
Apr 15, 2002	26.45	26.58	26.16	26.30	233,818	-0.15(-0.56%)
Apr 12, 2002	25.64	26.49	25.64	26.45	188,058	+0.77(+3.01%)
Apr 11, 2002	25.83	25.95	25.53	25.68	343,641	-0.26(-1.02%)
Apr 10, 2002	25.54	26.08	25.28	25.94	198,538	+0.19(+0.73%)
Apr 09, 2002	25.34	25.91	25.30	25.75	143,331	+0.03(+0.13%)
Apr 08, 2002	24.86	25.74	24.76	25.72	140,527	+0.72(+2.90%)
Apr 05, 2002	24.93	25.29	24.93	24.99	76,758	+0.12(+0.46%)
Apr 04, 2002	24.59	25.06	24.46	24.88	97,571	+0.33(+1.32%)
Apr 03, 2002	24.54	24.73	24.23	24.55	233,375	-0.03(-0.11%)
Apr 02, 2002	24.73	24.83	24.35	24.58	60,668	-0.10(-0.41%)
Apr 01, 2002	25.23	25.23	24.29	24.68	114,990	-0.41(-1.65%)
Mar 29, 2002	24.93	25.20	24.79	25.09	190,567	+0.00(+0.00%)
Mar 28, 2002	24.93	25.20	24.79	25.09	190,567	+0.34(+1.37%)
Mar 27, 2002	25.00	25.61	24.48	24.75	215,809	-0.27(-1.08%)
Mar 26, 2002	24.32	25.11	24.25	25.02	93,143	+0.60(+2.45%)
Mar 25, 2002	24.63	24.67	24.22	24.43	75,872	-0.23(-0.95%)
Mar 22, 2002	24.90	25.15	24.66	24.66	153,369	-0.27(-1.09%)
Mar 21, 2002	24.86	25.02	24.83	24.93	227,027	+0.03(+0.14%)
Mar 20, 2002	24.82	25.09	24.77	24.90	122,813	-0.12(-0.46%)
Mar 19, 2002	24.85	25.37	24.73	25.01	261,126	+0.14(+0.54%)
Mar 18, 2002	24.73	25.05	24.52	24.88	183,777	+0.28(+1.13%)
Mar 15, 2002	24.39	24.95	23.97	24.60	288,582	+0.28(+1.17%)
Mar 14, 2002	24.38	24.42	24.06	24.31	97,276	+0.26(+1.07%)
Mar 13, 2002	24.16	24.37	23.64	24.06	62,292	-0.24(-1.00%)
Mar 12, 2002	24.25	24.52	23.98	24.30	105,985	-0.12(-0.50%)
Mar 11, 2002	23.91	24.52	23.91	24.42	150,712	+0.34(+1.41%)
Mar 08, 2002	23.85	24.13	23.80	24.08	264,964	+0.37(+1.57%)
Mar 07, 2002	23.85	24.05	23.18	23.71	186,729	+0.34(+1.45%)
Mar 06, 2002	22.86	23.43	22.83	23.37	240,608	+0.58(+2.53%)
Mar 05, 2002	23.07	23.16	22.61	22.80	351,317	-0.24(-1.03%)
Mar 04, 2002	23.07	23.34	22.80	23.03	232,489	+0.16(+0.71%)
Mar 01, 2002	22.80	23.07	22.63	22.87	227,470	+0.21(+0.93%)
Feb 28, 2002	22.69	22.89	22.53	22.66	213,152	-0.17(-0.74%)
Feb 27, 2002	22.83	23.13	22.74	22.83	113,956	+0.03(+0.15%)
Feb 26, 2002	22.92	23.10	22.40	22.80	498,339	-0.03(-0.15%)
Feb 25, 2002	22.71	23.02	22.65	22.83	208,133	+0.10(+0.45%)
Feb 22, 2002	22.23	22.75	22.15	22.73	168,721	+0.47(+2.13%)
Feb 21, 2002	23.03	23.07	22.25	22.25	166,506	-0.81(-3.52%)
Feb 20, 2002	22.48	23.13	22.22	23.07	192,781	+0.81(+3.62%)
Feb 19, 2002	22.49	22.66	22.12	22.26	77,201	-0.23(-1.02%)
Feb 18, 2002	22.25	22.81	22.19	22.49	132,555	+0.00(+0.00%)
Feb 15, 2002	22.25	22.81	22.19	22.49	132,260	+0.05(+0.24%)
Feb 14, 2002	22.58	22.63	22.35	22.44	290,058	-0.09(-0.39%)
Feb 13, 2002	22.56	22.56	22.39	22.53	292,863	+0.07(+0.30%)
Feb 12, 2002	22.19	22.63	22.19	22.46	84,286	+0.09(+0.39%)
Feb 11, 2002	22.39	22.42	22.22	22.37	83,991	-0.02(-0.09%)
Feb 08, 2002	22.23	22.39	22.02	22.39	155,731	+0.29(+1.32%)
Feb 07, 2002	22.29	22.45	22.10	22.10	152,040	-0.29(-1.30%)
Feb 06, 2002	22.53	22.53	21.88	22.39	248,431	-0.07(-0.30%)
Feb 05, 2002	21.98	22.54	21.95	22.46	278,544	+0.41(+1.87%)
Feb 04, 2002	22.37	22.48	22.02	22.04	305,557	-0.37(-1.66%)
Feb 01, 2002	21.75	23.03	21.74	22.42	1,030,925	-0.71(-3.08%)
Jan 31, 2002	23.24	23.41	23.12	23.13	277,954	-0.07(-0.32%)
Jan 30, 2002	23.33	23.37	22.92	23.20	286,811	-0.12(-0.52%)
Jan 29, 2002	23.41	23.41	22.90	23.32	179,349	-0.01(-0.03%)
Jan 28, 2002	23.37	23.41	23.09	23.33	185,991	+0.01(+0.06%)
Jan 25, 2002	23.24	23.39	23.01	23.32	238,246	+0.15(+0.64%)
Jan 24, 2002	22.69	23.30	22.69	23.17	141,707	+0.07(+0.32%)
Jan 23, 2002	23.10	23.13	22.83	23.09	204,000	-0.14(-0.61%)
Jan 22, 2002	23.57	23.58	23.03	23.24	319,285	-0.22(-0.92%)
Jan 21, 2002	23.47	23.64	23.24	23.45	180,234	+0.00(+0.00%)
Jan 18, 2002	23.47	23.64	23.24	23.45	177,577	+0.04(+0.17%)
Jan 17, 2002	22.93	23.44	22.75	23.41	157,354	+0.66(+2.92%)
Jan 16, 2002	22.73	22.99	22.53	22.75	323,123	+0.17(+0.75%)
Jan 15, 2002	22.36	22.84	22.36	22.58	351,317	-0.12(-0.54%)
Jan 14, 2002	23.78	23.78	22.69	22.70	375,968	-0.94(-3.98%)
Jan 11, 2002	24.02	24.02	23.60	23.64	139,936	-0.26(-1.08%)
Jan 10, 2002	23.91	24.15	23.81	23.90	83,105	-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.