Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	21.84	22.10	20.93	21.94	576,900	-0.15(-0.68%)
Sep 27, 2002	22.10	22.30	21.80	22.09	510,000	-0.70(-3.07%)
Sep 26, 2002	22.22	22.83	21.90	22.79	374,300	+0.79(+3.59%)
Sep 25, 2002	21.70	22.35	21.51	22.00	674,000	+0.41(+1.90%)
Sep 24, 2002	21.92	21.95	21.40	21.59	602,600	-0.33(-1.51%)
Sep 23, 2002	21.75	22.08	21.51	21.92	436,700	-0.06(-0.27%)
Sep 20, 2002	22.15	22.20	21.72	21.98	20,000	+0.56(+2.61%)
Sep 19, 2002	20.60	21.60	20.37	21.42	603,000	+0.62(+2.98%)
Sep 18, 2002	20.85	21.11	20.43	20.80	601,300	+0.30(+1.46%)
Sep 17, 2002	21.28	21.40	20.15	20.50	695,400	-0.70(-3.30%)
Sep 16, 2002	20.01	21.37	20.01	21.20	753,600	+0.95(+4.69%)
Sep 13, 2002	20.15	20.90	19.90	20.25	843,800	-1.09(-5.11%)
Sep 12, 2002	20.82	21.50	20.64	21.34	590,000	+0.37(+1.76%)
Sep 11, 2002	21.15	21.15	20.88	20.97	207,200	+0.07(+0.33%)
Sep 10, 2002	20.93	21.10	20.62	20.90	491,900	-0.08(-0.38%)
Sep 09, 2002	20.59	21.35	20.59	20.98	804,500	+0.41(+1.99%)
Sep 06, 2002	20.53	21.45	20.43	20.57	3,150,000	+0.07(+0.34%)
Sep 05, 2002	20.77	20.87	20.39	20.50	511,300	-0.41(-1.96%)
Sep 04, 2002	20.47	20.91	19.77	20.91	794,200	+0.64(+3.16%)
Sep 03, 2002	20.62	20.72	20.00	20.27	465,300	-0.98(-4.61%)
Aug 30, 2002	20.75	21.45	20.72	21.25	2,480,000	+0.27(+1.29%)
Aug 29, 2002	20.76	21.08	20.51	20.98	925,800	-0.03(-0.14%)
Aug 28, 2002	20.43	21.10	20.15	21.01	1,047,500	+0.70(+3.45%)
Aug 27, 2002	20.56	20.65	19.86	20.31	1,312,500	-0.25(-1.22%)
Aug 26, 2002	20.90	21.75	18.50	20.56	3,279,800	-0.98(-4.55%)
Aug 23, 2002	21.45	22.05	21.45	21.54	814,600	-0.71(-3.19%)
Aug 22, 2002	22.95	22.95	21.85	22.25	676,100	-0.45(-1.98%)
Aug 21, 2002	23.33	22.72	21.90	22.70	478,800	+0.40(+1.79%)
Aug 20, 2002	22.70	22.70	21.58	22.30	758,600	-1.09(-4.66%)
Aug 16, 2002	22.75	23.70	22.31	23.39	919,100	+0.67(+2.95%)
Aug 15, 2002	22.85	23.00	22.10	22.72	922,800	-0.13(-0.57%)
Aug 14, 2002	23.57	23.57	22.45	22.85	860,000	-0.70(-2.97%)
Aug 13, 2002	25.30	25.30	23.45	23.55	1,128,500	-2.20(-8.54%)
Aug 12, 2002	25.65	25.80	25.25	25.75	378,500	+0.76(+3.04%)
Aug 07, 2002	24.55	24.99	24.25	24.99	371,600	+0.46(+1.88%)
Aug 06, 2002	24.48	25.15	24.45	24.53	745,400	+0.08(+0.33%)
Aug 05, 2002	24.71	25.05	24.03	24.45	604,800	-0.11(-0.45%)
Aug 02, 2002	25.14	25.50	24.21	24.56	475,300	-0.45(-1.80%)
Aug 01, 2002	25.50	25.60	24.74	25.01	360,700	-0.69(-2.68%)
Jul 31, 2002	25.40	25.70	24.00	25.70	598,900	+0.36(+1.42%)
Jul 30, 2002	24.85	25.64	24.35	25.34	737,300	+0.47(+1.89%)
Jul 29, 2002	24.05	25.05	23.75	24.87	795,600	+1.07(+4.50%)
Jul 26, 2002	24.40	24.46	23.27	23.80	504,900	-0.67(-2.74%)
Jul 25, 2002	23.76	24.47	23.04	24.47	605,300	+0.69(+2.90%)
Jul 24, 2002	21.65	23.99	21.50	23.78	792,500	+1.97(+9.03%)
Jul 23, 2002	22.25	22.25	21.30	21.81	849,000	-0.44(-1.98%)
Jul 22, 2002	22.70	23.00	21.75	22.25	658,500	-0.50(-2.20%)
Jul 19, 2002	23.00	23.36	22.55	22.75	708,500	-0.60(-2.57%)
Jul 17, 2002	24.10	24.60	23.10	23.35	926,700	+0.25(+1.08%)
Jul 12, 2002	24.00	24.10	22.90	23.10	708,900	-0.50(-2.12%)
Jul 11, 2002	23.02	23.60	22.65	23.60	630,300	+0.35(+1.51%)
Jul 10, 2002	24.60	24.65	22.19	23.25	716,700	-1.30(-5.30%)
Jul 09, 2002	25.15	25.15	24.55	24.55	372,000	-0.66(-2.62%)
Jul 08, 2002	24.95	25.21	24.95	25.21	652,900	+0.19(+0.76%)
Jul 05, 2002	24.95	25.19	24.72	25.02	271,100	+0.46(+1.87%)
Jul 04, 2002	25.15	26.30	24.10	24.56	730,500	+0.00(+0.00%)
Jul 03, 2002	25.15	26.30	24.10	24.56	730,500	-0.66(-2.62%)
Jul 02, 2002	26.70	26.70	25.08	25.22	1,020,000	-1.38(-5.19%)
Jul 01, 2002	27.00	27.15	26.18	26.60	505,200	-0.82(-2.99%)
Jun 28, 2002	25.98	27.50	25.98	27.42	1,116,500	+1.44(+5.54%)
Jun 27, 2002	25.95	26.10	24.80	25.98	698,000	+0.28(+1.09%)
Jun 26, 2002	26.20	26.20	25.35	25.70	598,200	-0.60(-2.28%)
Jun 25, 2002	26.56	26.83	26.25	26.30	1,168,500	+0.55(+2.14%)
Jun 21, 2002	25.45	26.54	25.17	25.75	968,700	-0.82(-3.09%)
Jun 20, 2002	25.60	27.49	25.60	26.57	915,800	+0.97(+3.79%)
Jun 19, 2002	25.10	26.17	24.95	25.60	793,900	+0.55(+2.20%)
Jun 18, 2002	25.13	25.25	24.90	25.05	415,500	-0.01(-0.04%)
Jun 17, 2002	23.86	28.00	23.86	25.06	390,800	+1.20(+5.03%)
Jun 14, 2002	24.58	24.80	23.82	23.86	533,400	-1.00(-4.02%)
Jun 12, 2002	24.40	25.19	24.40	24.86	6,470,000	+0.46(+1.89%)
Jun 11, 2002	24.94	25.25	24.11	24.40	321,500	-0.74(-2.94%)
Jun 10, 2002	24.35	25.53	24.31	25.14	381,800	+0.64(+2.61%)
Jun 07, 2002	24.60	24.97	24.01	24.50	467,400	-0.10(-0.41%)
Jun 06, 2002	24.85	24.85	22.95	24.60	615,600	-0.21(-0.85%)
Jun 05, 2002	24.71	25.40	24.13	24.81	342,200	-1.19(-4.58%)
May 31, 2002	25.30	26.74	24.47	26.00	858,400	+0.85(+3.38%)
May 28, 2002	25.55	25.55	25.15	25.15	277,300	-0.40(-1.57%)
May 27, 2002	25.85	25.90	25.25	25.55	177,000	+0.00(+0.00%)
May 24, 2002	25.85	25.90	25.25	25.55	177,000	-0.05(-0.20%)
May 23, 2002	25.30	25.76	25.26	25.60	472,000	+0.36(+1.43%)
May 22, 2002	24.80	25.35	24.69	25.24	229,100	+0.52(+2.10%)
May 21, 2002	25.75	25.90	24.57	24.72	478,500	-0.93(-3.63%)
May 20, 2002	26.00	26.05	25.52	25.65	243,400	-0.57(-2.17%)
May 17, 2002	25.90	26.24	25.90	26.22	265,900	+0.26(+1.00%)
May 16, 2002	25.99	26.05	25.70	25.96	275,000	+0.05(+0.19%)
May 15, 2002	25.96	26.16	25.81	25.91	282,800	-0.03(-0.12%)
May 14, 2002	26.00	26.00	25.21	25.94	427,000	+0.14(+0.54%)
May 13, 2002	26.38	26.39	25.72	25.80	545,600	-0.89(-3.33%)
May 10, 2002	27.29	27.48	26.64	26.69	425,200	-0.36(-1.33%)
May 09, 2002	26.48	27.35	26.34	27.05	785,400	+0.75(+2.85%)
May 08, 2002	26.28	26.54	25.80	26.30	534,400	+0.69(+2.69%)
May 07, 2002	26.20	27.20	25.50	25.61	516,300	-0.42(-1.61%)
May 06, 2002	27.14	27.41	25.90	26.03	448,400	-1.52(-5.52%)
May 03, 2002	25.90	27.70	25.65	27.55	531,700	+1.50(+5.76%)
May 02, 2002	24.70	26.07	24.70	26.05	1,025,100	+1.51(+6.15%)
May 01, 2002	24.25	24.98	24.25	24.54	612,000	+0.72(+3.02%)
Apr 30, 2002	23.35	24.45	23.24	23.82	401,900	+0.59(+2.54%)
Apr 29, 2002	24.30	24.64	23.02	23.23	441,500	-0.91(-3.77%)
Apr 26, 2002	24.36	24.79	23.95	24.14	387,800	-0.27(-1.11%)
Apr 25, 2002	23.60	24.49	23.01	24.41	243,100	+0.69(+2.91%)
Apr 24, 2002	24.35	25.09	23.60	23.72	421,800	-0.38(-1.58%)
Apr 23, 2002	23.50	24.58	23.44	24.10	360,700	+0.35(+1.47%)
Apr 22, 2002	23.98	24.05	23.72	23.75	319,300	-0.23(-0.96%)
Apr 19, 2002	23.90	24.05	23.70	23.98	203,800	+0.31(+1.31%)
Apr 18, 2002	24.00	24.59	22.90	23.67	378,000	-0.19(-0.80%)
Apr 17, 2002	23.95	24.20	23.20	23.86	1,040,000	-0.85(-3.44%)
Apr 16, 2002	25.00	25.19	24.55	24.71	390,200	-0.27(-1.08%)
Apr 15, 2002	24.97	25.05	24.75	24.98	803,700	+0.41(+1.67%)
Apr 12, 2002	24.90	24.90	24.32	24.57	308,700	+0.16(+0.66%)
Apr 11, 2002	24.09	24.85	24.05	24.41	3,830,000	+0.46(+1.92%)
Apr 10, 2002	24.30	24.98	23.75	23.95	737,000	+0.89(+3.86%)
Apr 09, 2002	23.07	23.10	22.71	23.06	576,500	+0.27(+1.18%)
Apr 08, 2002	22.81	23.00	21.26	22.79	1,011,300	-0.02(-0.09%)
Apr 05, 2002	23.90	23.98	22.80	22.81	448,300	-1.07(-4.48%)
Apr 04, 2002	24.30	24.65	23.63	23.88	339,900	-0.29(-1.20%)
Apr 03, 2002	25.40	25.40	24.07	24.17	412,800	-1.13(-4.47%)
Apr 02, 2002	25.10	25.48	25.00	25.30	398,500	+0.05(+0.20%)
Apr 01, 2002	25.20	25.38	24.80	25.25	438,500	+0.03(+0.12%)
Mar 29, 2002	25.10	25.80	24.85	25.22	542,800	+0.00(+0.00%)
Mar 28, 2002	25.10	25.80	24.85	25.22	542,700	-0.28(-1.10%)
Mar 27, 2002	23.90	25.64	23.90	25.50	130,000	+1.50(+6.25%)
Mar 26, 2002	23.55	24.00	23.46	24.00	458,200	+0.35(+1.48%)
Mar 25, 2002	23.95	24.00	23.42	23.65	502,900	-0.11(-0.46%)
Mar 22, 2002	24.50	24.50	23.75	23.76	3,450,000	-0.53(-2.18%)
Mar 21, 2002	23.90	24.37	23.85	24.29	315,400	+0.33(+1.38%)
Mar 20, 2002	23.76	24.16	23.71	23.96	160,100	+0.02(+0.08%)
Mar 19, 2002	24.01	24.20	23.90	23.94	227,500	-0.06(-0.25%)
Mar 18, 2002	24.40	24.70	23.20	24.00	328,400	-0.40(-1.64%)
Mar 15, 2002	24.20	24.48	23.77	24.40	481,100	+0.37(+1.54%)
Mar 14, 2002	24.10	24.49	23.80	24.03	149,400	+0.05(+0.21%)
Mar 13, 2002	24.00	24.69	23.70	23.98	260,800	+0.02(+0.08%)
Mar 12, 2002	25.00	25.00	23.80	23.96	609,700	-1.27(-5.03%)
Mar 11, 2002	24.24	25.35	24.00	25.23	1,028,900	+1.09(+4.52%)
Mar 08, 2002	24.04	24.25	23.80	24.14	251,100	+0.10(+0.42%)
Mar 07, 2002	24.10	24.14	23.27	24.04	558,300	-0.01(-0.04%)
Mar 06, 2002	22.95	24.11	22.81	24.05	691,800	+0.99(+4.29%)
Mar 05, 2002	23.57	23.69	22.75	23.06	284,800	-0.47(-2.00%)
Mar 04, 2002	22.95	23.70	22.95	23.53	626,600	+0.73(+3.20%)
Mar 01, 2002	23.70	23.70	22.80	22.80	667,000	-0.45(-1.94%)
Feb 28, 2002	23.15	23.65	23.04	23.25	554,600	+0.02(+0.09%)
Feb 27, 2002	22.75	23.33	22.65	23.23	682,400	+0.70(+3.11%)
Feb 26, 2002	22.85	23.05	21.86	22.53	438,700	-0.23(-1.01%)
Feb 25, 2002	23.00	23.25	22.76	22.76	577,100	-0.24(-1.04%)
Feb 22, 2002	22.47	23.24	22.30	23.00	993,900	+0.96(+4.36%)
Feb 21, 2002	21.88	22.96	21.65	22.04	602,600	+0.69(+3.23%)
Feb 20, 2002	21.76	21.97	21.20	21.35	463,200	-0.50(-2.29%)
Feb 19, 2002	22.20	22.40	21.70	21.85	363,800	-0.65(-2.89%)
Feb 18, 2002	21.75	22.50	21.75	22.50	548,000	+0.00(+0.00%)
Feb 15, 2002	21.75	22.50	21.75	22.50	548,000	+0.79(+3.64%)
Feb 14, 2002	21.65	21.85	21.05	21.71	418,800	+0.26(+1.21%)
Feb 13, 2002	21.63	22.05	21.05	21.45	130,000	+0.07(+0.33%)
Feb 12, 2002	21.00	21.70	20.51	21.38	502,400	+0.38(+1.81%)
Feb 11, 2002	20.90	21.59	20.81	21.00	252,600	+0.00(+0.00%)
Feb 08, 2002	20.28	21.24	20.25	21.00	344,400	+0.47(+2.29%)
Feb 07, 2002	20.68	21.47	20.40	20.53	355,400	-0.10(-0.48%)
Feb 06, 2002	21.02	21.42	20.45	20.63	414,200	-0.64(-3.01%)
Feb 05, 2002	21.50	22.09	20.92	21.27	630,100	-0.30(-1.39%)
Feb 04, 2002	21.51	22.33	21.06	21.57	626,400	-0.40(-1.82%)
Feb 01, 2002	21.95	22.27	21.82	21.97	447,200	-0.38(-1.70%)
Jan 31, 2002	21.35	22.35	20.80	22.35	492,800	+1.06(+4.98%)
Jan 30, 2002	21.75	21.98	21.00	21.29	363,700	-0.40(-1.84%)
Jan 29, 2002	22.15	22.48	21.49	21.69	557,300	-0.46(-2.08%)
Jan 28, 2002	22.10	22.93	22.00	22.15	422,100	-0.04(-0.18%)
Jan 25, 2002	22.10	23.10	21.95	22.19	449,600	+0.09(+0.41%)
Jan 24, 2002	21.00	22.18	20.98	22.10	555,700	+1.14(+5.44%)
Jan 23, 2002	21.30	21.50	20.62	20.96	1,480,000	-0.34(-1.60%)
Jan 22, 2002	20.15	21.50	20.15	21.30	426,300	+1.15(+5.71%)
Jan 21, 2002	19.52	20.15	19.52	20.15	1,585,000	+0.00(+0.00%)
Jan 18, 2002	19.52	20.15	19.52	20.15	1,585,000	+0.10(+0.50%)
Jan 17, 2002	19.70	20.09	19.70	20.05	277,200	+0.14(+0.70%)
Jan 16, 2002	19.89	20.60	19.70	19.91	825,200	+0.20(+1.01%)
Jan 15, 2002	19.37	19.85	19.25	19.71	256,800	+0.35(+1.81%)
Jan 14, 2002	19.47	19.69	19.30	19.36	285,700	-0.14(-0.72%)
Jan 11, 2002	19.45	19.80	19.27	19.50	436,900	+0.02(+0.10%)
Jan 10, 2002	19.50	20.04	19.46	19.48	767,400	-0.06(-0.31%)
Jan 09, 2002	19.48	20.44	19.10	19.54	1,532,100	+0.04(+0.21%)

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.