Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	29.31	29.87	29.08	29.61	77,545	-0.09(-0.32%)
Sep 27, 2002	29.94	30.18	29.61	29.71	10,549	-0.86(-2.82%)
Sep 26, 2002	29.93	30.57	29.93	30.57	25,757	+0.65(+2.17%)
Sep 25, 2002	29.71	30.21	29.49	29.92	16,440	+0.22(+0.74%)
Sep 24, 2002	29.93	30.18	29.64	29.70	52,610	-0.65(-2.14%)
Sep 23, 2002	30.07	30.35	29.93	30.35	26,442	+0.07(+0.24%)
Sep 20, 2002	30.33	30.55	30.25	30.28	38,224	-0.23(-0.77%)
Sep 19, 2002	30.66	30.90	30.50	30.51	118,509	-0.64(-2.04%)
Sep 18, 2002	30.87	31.39	30.85	31.14	260,310	-0.12(-0.37%)
Sep 17, 2002	32.30	32.30	31.26	31.26	19,180	-0.74(-2.30%)
Sep 16, 2002	31.82	32.19	31.60	32.00	17,673	+0.26(+0.80%)
Sep 13, 2002	31.24	31.82	31.24	31.74	42,608	+0.09(+0.30%)
Sep 12, 2002	31.90	31.90	31.49	31.65	6,987	-0.44(-1.36%)
Sep 11, 2002	32.39	32.39	32.00	32.09	21,783	-0.01(-0.05%)
Sep 10, 2002	31.85	32.21	31.79	32.10	14,522	+0.07(+0.20%)
Sep 09, 2002	31.39	32.09	31.35	32.04	27,949	+0.66(+2.12%)
Sep 06, 2002	31.75	31.75	31.25	31.37	16,303	-0.22(-0.69%)
Sep 05, 2002	31.17	31.82	31.17	31.59	24,112	-0.01(-0.02%)
Sep 04, 2002	31.20	31.61	31.13	31.60	70,557	+0.39(+1.26%)
Sep 03, 2002	31.58	31.75	31.20	31.20	41,649	-0.77(-2.40%)
Aug 30, 2002	31.58	32.45	31.58	31.97	29,319	+0.18(+0.55%)
Aug 29, 2002	31.64	31.98	31.60	31.79	19,043	-0.37(-1.16%)
Aug 28, 2002	32.30	32.33	31.95	32.17	794,630	-0.20(-0.61%)
Aug 27, 2002	32.51	32.59	32.12	32.36	22,742	+0.02(+0.07%)
Aug 26, 2002	32.63	32.63	32.01	32.34	28,908	-0.07(-0.20%)
Aug 23, 2002	32.81	32.81	32.28	32.41	82,203	-0.32(-0.98%)
Aug 22, 2002	32.79	32.99	32.41	32.73	53,158	+0.12(+0.38%)
Aug 21, 2002	33.03	33.03	32.35	32.60	53,980	-0.17(-0.51%)
Aug 20, 2002	32.85	32.92	32.41	32.77	72,749	+0.18(+0.56%)
Aug 16, 2002	32.53	32.89	32.38	32.59	22,742	+0.06(+0.18%)
Aug 15, 2002	32.99	33.03	32.53	32.53	60,556	-0.31(-0.93%)
Aug 14, 2002	32.04	32.85	31.82	32.84	28,908	+0.81(+2.53%)
Aug 13, 2002	32.15	32.55	31.93	32.03	37,950	-0.09(-0.27%)
Aug 12, 2002	32.04	32.39	31.90	32.12	60,693	+0.80(+2.56%)
Aug 07, 2002	31.13	31.44	30.84	31.31	26,305	+0.50(+1.61%)
Aug 06, 2002	31.31	31.53	30.80	30.82	40,279	-0.06(-0.19%)
Aug 05, 2002	31.20	31.23	30.81	30.87	21,783	-0.36(-1.17%)
Aug 02, 2002	31.39	31.60	30.98	31.24	42,471	-0.09(-0.28%)
Aug 01, 2002	31.68	31.79	31.23	31.33	67,269	-0.17(-0.53%)
Jul 31, 2002	31.39	31.52	30.96	31.50	140,156	+0.59(+1.91%)
Jul 30, 2002	31.24	31.31	30.83	30.90	84,395	-0.51(-1.63%)
Jul 29, 2002	30.58	31.42	30.44	31.41	32,059	+1.19(+3.94%)
Jul 26, 2002	29.93	30.25	29.93	30.23	29,182	-0.10(-0.34%)
Jul 25, 2002	29.45	30.39	29.43	30.33	78,915	+0.61(+2.04%)
Jul 24, 2002	28.03	29.72	28.03	29.72	53,021	+1.12(+3.90%)
Jul 23, 2002	28.43	28.76	28.16	28.60	50,417	+0.33(+1.16%)
Jul 22, 2002	28.61	28.66	27.79	28.28	78,504	+0.28(+1.02%)
Jul 19, 2002	28.94	28.94	27.78	27.99	55,761	-2.32(-7.66%)
Jul 17, 2002	30.44	30.71	30.31	30.31	29,593	-0.47(-1.52%)
Jul 12, 2002	30.73	31.39	30.55	30.78	55,076	-0.61(-1.95%)
Jul 11, 2002	31.50	31.75	30.93	31.39	52,884	-0.74(-2.32%)
Jul 10, 2002	32.55	32.74	31.99	32.14	33,018	-0.47(-1.43%)
Jul 09, 2002	33.11	33.22	32.60	32.60	42,882	-0.61(-1.82%)
Jul 08, 2002	33.21	33.47	33.17	33.21	36,443	+0.04(+0.11%)
Jul 05, 2002	32.61	33.17	32.60	33.17	7,261	+0.39(+1.18%)
Jul 04, 2002	32.86	33.14	32.41	32.79	20,961	+0.00(+0.00%)
Jul 03, 2002	32.86	33.14	32.41	32.79	20,961	-0.22(-0.66%)
Jul 02, 2002	33.32	33.34	32.90	33.01	18,084	-0.21(-0.64%)
Jul 01, 2002	33.25	33.53	33.22	33.22	33,840	+0.01(+0.02%)
Jun 28, 2002	33.46	33.59	33.21	33.21	11,371	-0.14(-0.42%)
Jun 27, 2002	33.28	33.38	32.83	33.35	29,045	+0.38(+1.15%)
Jun 26, 2002	32.53	33.21	32.36	32.97	35,073	-0.03(-0.09%)
Jun 25, 2002	33.94	34.01	32.88	33.00	49,732	-1.31(-3.81%)
Jun 21, 2002	34.31	34.67	34.09	34.31	38,224	-0.26(-0.76%)
Jun 20, 2002	34.63	34.94	34.55	34.57	13,700	-0.12(-0.36%)
Jun 19, 2002	34.77	34.91	34.55	34.69	11,782	-0.10(-0.29%)
Jun 18, 2002	34.63	34.87	34.63	34.79	15,892	+0.08(+0.23%)
Jun 17, 2002	34.36	34.82	34.36	34.71	24,660	+0.36(+1.04%)
Jun 14, 2002	34.19	34.36	33.88	34.36	50,280	-0.60(-1.71%)
Jun 12, 2002	34.49	34.95	34.49	34.95	19,043	+0.38(+1.10%)
Jun 11, 2002	35.01	35.07	34.55	34.58	53,569	-0.18(-0.53%)
Jun 10, 2002	34.59	34.87	34.59	34.76	23,016	+0.04(+0.13%)
Jun 07, 2002	34.60	34.93	34.60	34.71	20,824	-0.07(-0.21%)
Jun 06, 2002	35.29	35.38	34.71	34.79	27,538	-0.55(-1.55%)
Jun 05, 2002	34.82	35.36	34.82	35.33	24,934	+0.08(+0.23%)
May 31, 2002	34.96	35.43	34.96	35.25	7,535	+0.56(+1.62%)
May 28, 2002	35.14	35.14	34.61	34.69	28,223	-0.46(-1.31%)
May 27, 2002	35.29	35.47	35.04	35.15	16,988	+0.00(+0.00%)
May 24, 2002	35.29	35.47	35.04	35.15	16,988	-0.15(-0.43%)
May 23, 2002	35.36	35.39	35.15	35.31	17,536	+0.00(+0.00%)
May 22, 2002	35.06	35.33	34.93	35.31	8,494	+0.25(+0.71%)
May 21, 2002	35.36	35.37	34.94	35.06	52,336	-0.23(-0.64%)
May 20, 2002	35.49	35.52	35.15	35.28	110,015	-0.25(-0.70%)
May 17, 2002	35.61	35.61	35.28	35.53	20,687	+0.01(+0.02%)
May 16, 2002	35.33	35.61	35.32	35.52	1,385,397	+0.25(+0.70%)
May 15, 2002	35.41	35.56	35.22	35.28	23,290	-0.34(-0.96%)
May 14, 2002	35.73	35.73	35.41	35.62	70,420	-0.01(-0.04%)
May 13, 2002	35.40	35.68	35.33	35.63	26,442	+0.26(+0.72%)
May 10, 2002	35.48	35.60	35.28	35.38	39,183	-0.10(-0.29%)
May 09, 2002	35.40	35.61	35.40	35.48	23,564	+0.04(+0.12%)
May 08, 2002	35.44	35.49	35.18	35.44	28,223	-0.07(-0.19%)
May 07, 2002	35.56	35.66	35.44	35.50	15,481	-0.05(-0.14%)
May 06, 2002	35.69	35.85	35.55	35.55	20,276	-0.02(-0.06%)
May 03, 2002	35.77	35.77	35.46	35.58	16,851	-0.34(-0.93%)
May 02, 2002	35.62	35.93	35.57	35.91	46,718	+0.36(+1.03%)
May 01, 2002	35.04	35.64	34.98	35.55	136,046	+0.52(+1.48%)
Apr 30, 2002	34.93	35.14	34.90	35.03	10,549	+0.23(+0.67%)
Apr 29, 2002	34.89	35.04	34.72	34.79	9,727	-0.08(-0.23%)
Apr 26, 2002	35.09	35.10	34.87	34.87	9,864	-0.19(-0.54%)
Apr 25, 2002	35.09	35.27	34.90	35.06	1,378,958	-0.02(-0.06%)
Apr 24, 2002	35.31	35.39	35.09	35.09	26,031	-0.13(-0.37%)
Apr 23, 2002	35.18	35.37	35.06	35.22	12,467	+0.04(+0.10%)
Apr 22, 2002	35.16	35.29	35.02	35.18	315,523	+0.27(+0.77%)
Apr 19, 2002	34.78	35.04	34.78	34.91	8,220	+0.23(+0.67%)
Apr 18, 2002	34.89	34.91	34.68	34.68	77,133	-0.18(-0.50%)
Apr 17, 2002	35.07	35.14	34.79	34.85	9,727	-0.31(-0.87%)
Apr 16, 2002	34.93	35.16	34.89	35.16	98,506	+0.28(+0.82%)
Apr 15, 2002	35.16	35.16	34.76	34.87	13,837	-0.16(-0.46%)
Apr 12, 2002	34.96	35.21	34.96	35.04	16,440	+0.07(+0.21%)
Apr 11, 2002	35.36	35.41	34.96	34.96	16,166	-0.40(-1.14%)
Apr 10, 2002	34.78	35.36	34.74	35.36	6,987	+0.73(+2.11%)
Apr 09, 2002	34.71	34.80	34.54	34.63	6,850	+0.03(+0.08%)
Apr 08, 2002	34.34	34.64	34.33	34.60	12,467	+0.12(+0.36%)
Apr 05, 2002	34.56	34.56	34.20	34.48	9,453	+0.07(+0.21%)
Apr 04, 2002	34.16	34.49	34.08	34.41	15,892	+0.39(+1.16%)
Apr 03, 2002	34.28	34.28	33.97	34.01	166,735	-0.41(-1.19%)
Apr 02, 2002	34.32	34.42	34.17	34.42	12,056	-0.05(-0.15%)
Apr 01, 2002	34.38	34.47	34.09	34.47	69,461	-0.12(-0.36%)
Mar 29, 2002	34.49	34.66	34.39	34.60	11,097	+0.00(+0.00%)
Mar 28, 2002	34.49	34.66	34.39	34.60	11,097	+0.12(+0.36%)
Mar 27, 2002	34.50	34.63	34.38	34.47	17,947	-0.02(-0.06%)
Mar 26, 2002	34.34	34.58	34.34	34.49	8,905	+0.26(+0.77%)
Mar 25, 2002	34.38	34.45	34.20	34.23	15,618	-0.26(-0.74%)
Mar 22, 2002	34.12	34.62	34.12	34.49	8,768	+0.12(+0.36%)
Mar 21, 2002	33.97	34.36	33.97	34.36	11,097	+0.28(+0.81%)
Mar 20, 2002	33.96	34.22	33.96	34.09	7,535	-0.10(-0.30%)
Mar 19, 2002	33.87	34.26	33.77	34.19	24,934	+0.39(+1.17%)
Mar 18, 2002	33.90	33.90	33.58	33.79	13,974	+0.07(+0.19%)
Mar 15, 2002	33.54	33.90	33.54	33.73	11,234	+0.28(+0.85%)
Mar 14, 2002	33.39	33.48	33.23	33.44	50,554	+0.26(+0.79%)
Mar 13, 2002	33.50	33.50	33.15	33.18	11,645	-0.26(-0.79%)
Mar 12, 2002	33.06	33.44	32.98	33.44	20,961	+0.23(+0.70%)
Mar 11, 2002	33.06	33.25	32.90	33.21	23,290	-0.07(-0.22%)
Mar 08, 2002	33.25	33.42	33.13	33.28	16,851	+0.06(+0.18%)
Mar 07, 2002	33.39	33.39	32.97	33.23	22,605	-0.31(-0.94%)
Mar 06, 2002	33.23	33.61	33.23	33.54	6,302	+0.12(+0.37%)
Mar 05, 2002	33.65	33.65	33.19	33.41	17,673	-0.17(-0.50%)
Mar 04, 2002	33.90	33.93	33.40	33.58	29,456	-0.28(-0.84%)
Mar 01, 2002	33.43	33.87	33.43	33.87	36,306	+0.59(+1.78%)
Feb 28, 2002	33.28	33.51	33.23	33.28	10,138	-0.01(-0.02%)
Feb 27, 2002	33.47	33.54	33.11	33.28	12,330	-0.23(-0.68%)
Feb 26, 2002	33.54	33.56	33.23	33.51	21,098	-0.04(-0.11%)
Feb 25, 2002	33.25	33.63	33.21	33.55	15,481	+0.47(+1.43%)
Feb 22, 2002	32.63	33.25	32.63	33.07	9,179	+0.47(+1.46%)
Feb 21, 2002	32.93	33.01	32.58	32.60	18,769	-0.15(-0.47%)
Feb 20, 2002	32.44	32.92	32.31	32.75	13,700	+0.31(+0.95%)
Feb 19, 2002	32.52	32.57	32.33	32.44	25,345	-0.12(-0.38%)
Feb 18, 2002	32.55	32.79	32.43	32.57	7,809	+0.00(+0.00%)
Feb 15, 2002	32.55	32.79	32.43	32.57	7,809	+0.05(+0.16%)
Feb 14, 2002	32.41	32.58	32.33	32.52	369,914	+0.19(+0.59%)
Feb 13, 2002	32.10	32.39	32.10	32.33	2,603	+0.21(+0.66%)
Feb 12, 2002	32.06	32.20	32.06	32.12	2,329	+0.01(+0.02%)
Feb 11, 2002	32.01	32.11	31.85	32.11	27,264	+0.34(+1.06%)
Feb 08, 2002	31.79	31.87	31.50	31.77	5,617	-0.18(-0.57%)
Feb 07, 2002	32.01	32.12	31.79	31.95	7,124	-0.09(-0.30%)
Feb 06, 2002	32.01	32.05	31.64	32.05	4,247	+0.01(+0.02%)
Feb 05, 2002	31.82	32.29	31.82	32.04	41,101	+0.18(+0.55%)
Feb 04, 2002	32.23	32.30	31.87	31.87	14,248	-0.26(-0.80%)
Feb 01, 2002	31.97	32.25	31.92	32.12	14,659	+0.18(+0.55%)
Jan 31, 2002	31.90	32.12	31.77	31.95	88,505	+0.28(+0.90%)
Jan 30, 2002	31.31	31.67	31.31	31.66	11,919	+0.26(+0.84%)
Jan 29, 2002	31.86	31.86	31.28	31.40	13,837	-0.33(-1.04%)
Jan 28, 2002	31.79	31.82	31.64	31.73	11,508	-0.07(-0.23%)
Jan 25, 2002	31.60	31.85	31.60	31.80	10,412	+0.21(+0.67%)
Jan 24, 2002	31.79	31.79	31.46	31.59	5,891	-0.05(-0.16%)
Jan 23, 2002	31.68	31.84	31.59	31.64	7,398	-0.23(-0.71%)
Jan 22, 2002	31.79	31.87	31.62	31.87	26,853	+0.07(+0.21%)
Jan 21, 2002	31.75	31.81	31.58	31.80	17,947	+0.00(+0.00%)
Jan 18, 2002	31.75	31.81	31.58	31.80	17,947	+0.04(+0.14%)
Jan 17, 2002	31.53	31.76	31.35	31.76	12,604	+0.26(+0.83%)
Jan 16, 2002	31.68	31.68	31.46	31.50	10,686	-0.17(-0.53%)
Jan 15, 2002	31.57	31.71	31.44	31.66	114,673	+0.20(+0.65%)
Jan 14, 2002	31.46	31.56	31.35	31.46	18,632	+0.09(+0.28%)
Jan 11, 2002	31.34	31.51	31.30	31.37	10,823	+0.25(+0.80%)
Jan 10, 2002	31.18	31.33	31.11	31.12	5,891	-0.70(-2.20%)

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.