Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	22.94	23.22	22.83	22.94	2,275,256	-0.15(-0.64%)
Aug 29, 2002	23.28	23.33	22.94	23.08	177,407	-0.25(-1.09%)
Aug 28, 2002	23.55	23.56	23.26	23.34	922,521	-0.22(-0.93%)
Aug 27, 2002	23.98	24.06	23.55	23.56	1,515,950	-0.42(-1.74%)
Aug 26, 2002	23.74	24.02	23.67	23.97	1,033,401	+0.24(+1.02%)
Aug 23, 2002	24.24	24.24	23.71	23.73	885,442	-0.50(-2.07%)
Aug 22, 2002	24.03	24.28	24.01	24.23	1,399,393	+0.25(+1.03%)
Aug 21, 2002	23.58	24.06	23.47	23.98	2,013,757	+0.41(+1.72%)
Aug 20, 2002	23.62	23.78	23.34	23.58	1,739,129	-0.08(-0.36%)
Aug 16, 2002	23.73	23.84	23.52	23.66	1,191,294	-0.14(-0.59%)
Aug 15, 2002	24.13	24.35	23.70	23.80	1,412,167	-0.32(-1.33%)
Aug 14, 2002	23.72	24.18	23.57	24.13	1,431,504	+0.41(+1.71%)
Aug 13, 2002	24.04	24.13	23.67	23.72	1,410,570	-0.60(-2.48%)
Aug 12, 2002	23.84	24.32	23.75	24.32	124,185	-0.02(-0.09%)
Aug 07, 2002	24.41	24.50	24.13	24.34	1,723,695	+0.17(+0.70%)
Aug 06, 2002	23.45	24.24	23.45	24.18	1,602,170	+0.91(+3.90%)
Aug 05, 2002	23.33	23.87	23.13	23.27	1,645,281	+0.08(+0.34%)
Aug 02, 2002	23.34	23.67	22.87	23.19	2,019,256	-0.15(-0.63%)
Aug 01, 2002	23.96	24.18	23.17	23.34	1,904,296	-0.82(-3.38%)
Jul 31, 2002	23.67	24.21	23.11	24.15	2,821,140	+0.42(+1.78%)
Jul 30, 2002	22.48	23.79	22.38	23.73	2,514,047	+1.25(+5.57%)
Jul 29, 2002	22.15	22.77	22.05	22.48	2,141,313	+0.41(+1.84%)
Jul 26, 2002	21.93	22.41	21.62	22.07	2,519,015	+0.09(+0.41%)
Jul 25, 2002	20.80	21.98	20.60	21.98	2,787,078	+1.26(+6.09%)
Jul 24, 2002	18.43	20.81	18.40	20.72	3,460,518	+1.79(+9.47%)
Jul 23, 2002	19.98	20.21	18.68	18.93	3,434,262	-1.05(-5.25%)
Jul 22, 2002	19.62	20.12	19.46	19.98	2,813,334	+0.32(+1.63%)
Jul 19, 2002	20.12	20.24	19.47	19.66	3,346,622	-1.23(-5.88%)
Jul 17, 2002	20.95	21.14	20.53	20.88	2,152,667	-0.31(-1.46%)
Jul 12, 2002	21.79	21.79	21.06	21.19	2,028,482	-0.59(-2.72%)
Jul 11, 2002	21.14	21.85	20.88	21.79	2,047,464	+0.51(+2.38%)
Jul 10, 2002	22.21	22.21	21.11	21.28	1,944,568	-0.70(-3.21%)
Jul 09, 2002	22.49	22.59	21.98	21.98	1,175,682	-0.53(-2.35%)
Jul 08, 2002	22.49	22.51	22.49	22.51	983,726	-0.06(-0.27%)
Jul 05, 2002	22.63	22.63	22.25	22.58	643,813	+0.03(+0.13%)
Jul 04, 2002	22.94	23.00	22.54	22.55	824,946	+0.00(+0.00%)
Jul 03, 2002	22.94	23.00	22.54	22.55	824,946	-0.32(-1.38%)
Jul 02, 2002	23.14	23.28	22.79	22.86	1,179,230	-0.38(-1.65%)
Jul 01, 2002	23.53	23.56	23.20	23.25	819,801	-0.29(-1.22%)
Jun 28, 2002	23.14	23.63	23.08	23.53	1,259,064	+0.42(+1.83%)
Jun 27, 2002	22.89	23.12	22.74	23.11	1,052,206	+0.25(+1.11%)
Jun 26, 2002	23.03	23.03	22.60	22.86	1,767,869	-0.19(-0.83%)
Jun 25, 2002	23.01	23.27	22.91	23.05	1,131,507	-0.24(-1.02%)
Jun 21, 2002	22.89	23.30	22.83	23.29	1,709,857	+0.13(+0.56%)
Jun 20, 2002	23.26	23.45	23.10	23.16	881,539	-0.18(-0.77%)
Jun 19, 2002	23.53	23.62	23.26	23.34	17,740	-0.20(-0.84%)
Jun 18, 2002	23.59	23.62	23.36	23.53	1,865,266	+0.22(+0.94%)
Jun 17, 2002	23.31	23.34	23.11	23.31	1,468,937	+0.09(+0.39%)
Jun 14, 2002	23.27	23.28	22.90	23.22	1,112,170	-0.04(-0.17%)
Jun 12, 2002	23.28	23.38	23.08	23.26	35,481	+0.14(+0.59%)
Jun 11, 2002	23.25	23.42	23.13	23.13	1,331,446	-0.12(-0.53%)
Jun 10, 2002	23.22	23.38	23.12	23.25	1,372,072	+0.05(+0.22%)
Jun 07, 2002	23.25	23.36	23.03	23.20	2,042,674	-0.19(-0.80%)
Jun 06, 2002	24.07	24.07	23.38	23.39	1,517,015	-0.69(-2.88%)
Jun 05, 2002	24.29	24.29	23.85	24.08	995,968	-0.59(-2.40%)
May 31, 2002	24.89	24.89	24.67	24.67	834,704	-0.75(-2.95%)
May 28, 2002	25.41	25.49	25.34	25.42	575,156	+0.01(+0.04%)
May 27, 2002	25.39	25.59	25.26	25.41	860,605	+0.00(+0.00%)
May 24, 2002	25.39	25.59	25.26	25.41	860,605	+0.03(+0.13%)
May 23, 2002	25.34	25.48	25.17	25.38	1,129,378	+0.15(+0.60%)
May 22, 2002	24.84	25.28	24.80	25.22	912,763	+0.38(+1.54%)
May 21, 2002	24.55	25.00	23.90	24.84	1,068,527	+0.21(+0.87%)
May 20, 2002	24.41	24.89	24.41	24.63	684,794	+0.17(+0.71%)
May 17, 2002	24.38	24.51	23.93	24.45	1,000,935	-0.01(-0.05%)
May 16, 2002	24.69	24.72	24.39	24.46	847,122	-0.23(-0.91%)
May 15, 2002	24.83	24.90	24.58	24.69	719,743	-0.18(-0.72%)
May 14, 2002	24.91	24.91	24.60	24.87	964,389	-0.02(-0.07%)
May 13, 2002	24.69	24.98	24.55	24.89	1,033,401	+0.01(+0.05%)
May 10, 2002	25.03	25.30	24.81	24.87	3,453,422	-0.27(-1.08%)
May 09, 2002	25.14	25.39	25.00	25.15	950,729	-0.05(-0.18%)
May 08, 2002	24.75	25.19	24.72	25.19	1,576,624	+0.31(+1.25%)
May 07, 2002	24.97	25.05	24.72	24.88	765,692	-0.08(-0.32%)
May 06, 2002	24.86	25.08	24.83	24.96	692,423	+0.11(+0.45%)
May 03, 2002	24.80	24.93	24.64	24.85	1,073,672	+0.05(+0.20%)
May 02, 2002	24.49	24.80	24.35	24.80	646,474	+0.16(+0.66%)
May 01, 2002	24.49	24.72	24.38	24.63	1,267,224	+0.06(+0.25%)
Apr 30, 2002	24.32	24.58	24.25	24.57	956,760	+0.39(+1.63%)
Apr 29, 2002	24.05	24.33	24.02	24.18	633,701	-0.02(-0.07%)
Apr 26, 2002	24.18	24.28	23.92	24.19	946,293	-0.10(-0.42%)
Apr 25, 2002	24.46	24.46	24.27	24.29	696,148	-0.23(-0.92%)
Apr 24, 2002	24.47	24.76	24.35	24.52	991,887	+0.05(+0.21%)
Apr 23, 2002	24.18	24.75	24.18	24.47	978,404	+0.17(+0.72%)
Apr 22, 2002	24.21	24.38	24.17	24.29	605,670	+0.14(+0.58%)
Apr 19, 2002	24.07	24.18	23.84	24.15	693,310	+0.03(+0.12%)
Apr 18, 2002	23.96	24.13	23.89	24.13	750,435	+0.16(+0.68%)
Apr 17, 2002	23.90	23.97	23.74	23.96	587,929	+0.06(+0.26%)
Apr 16, 2002	23.62	23.96	23.53	23.90	1,022,224	+0.46(+1.97%)
Apr 15, 2002	23.59	23.65	23.43	23.44	834,349	-0.29(-1.21%)
Apr 12, 2002	23.59	23.73	23.51	23.73	720,985	+0.00(+0.00%)
Apr 11, 2002	23.99	24.04	23.67	23.73	578,349	-0.26(-1.08%)
Apr 10, 2002	23.60	24.02	23.59	23.98	640,619	+0.25(+1.04%)
Apr 09, 2002	23.87	23.87	23.69	23.74	465,163	-0.14(-0.57%)
Apr 08, 2002	23.76	23.87	23.62	23.87	530,981	+0.05(+0.19%)
Apr 05, 2002	24.04	24.21	23.82	23.83	798,158	-0.24(-1.01%)
Apr 04, 2002	23.96	24.08	23.91	24.07	1,229,614	+0.11(+0.47%)
Apr 03, 2002	23.76	24.00	23.67	23.96	1,210,454	+0.16(+0.66%)
Apr 02, 2002	23.51	23.82	23.47	23.80	871,072	+0.29(+1.22%)
Apr 01, 2002	23.62	23.65	23.40	23.51	708,389	-0.11(-0.48%)
Mar 29, 2002	23.70	23.95	23.62	23.62	1,046,351	+0.00(+0.00%)
Mar 28, 2002	23.70	23.95	23.62	23.62	1,042,448	-0.07(-0.29%)
Mar 27, 2002	23.51	23.75	23.39	23.69	939,197	+0.17(+0.72%)
Mar 26, 2002	23.42	23.58	23.35	23.52	808,625	+0.12(+0.53%)
Mar 25, 2002	23.48	23.66	23.30	23.40	796,206	-0.14(-0.57%)
Mar 22, 2002	23.90	23.90	23.52	23.53	879,056	-0.26(-1.09%)
Mar 21, 2002	23.30	23.84	23.27	23.79	943,632	+0.36(+1.52%)
Mar 20, 2002	23.28	23.53	23.03	23.44	479,888	+0.10(+0.43%)
Mar 19, 2002	23.39	23.56	23.32	23.34	753,096	-0.06(-0.24%)
Mar 18, 2002	23.25	23.51	23.11	23.39	948,245	+0.00(+0.00%)
Mar 15, 2002	23.59	23.67	23.32	23.39	35,481	-0.06(-0.24%)
Mar 14, 2002	23.36	23.53	23.31	23.45	826,543	+0.12(+0.51%)
Mar 13, 2002	23.45	23.53	23.25	23.33	807,915	-0.13(-0.55%)
Mar 12, 2002	23.84	23.84	23.41	23.46	950,196	-0.36(-1.49%)
Mar 11, 2002	23.82	23.93	23.52	23.82	666,698	+0.00(+0.00%)
Mar 08, 2002	23.84	24.05	23.73	23.82	705,019	-0.13(-0.54%)
Mar 07, 2002	23.87	24.02	23.73	23.94	1,170,714	-0.01(-0.05%)
Mar 06, 2002	23.66	23.96	23.45	23.96	1,107,912	+0.29(+1.24%)
Mar 05, 2002	23.63	23.66	23.36	23.66	804,544	+0.03(+0.12%)
Mar 04, 2002	23.36	23.65	23.26	23.63	732,162	+0.32(+1.35%)
Mar 01, 2002	23.00	23.32	22.97	23.32	52,654,668	+0.32(+1.40%)
Feb 28, 2002	22.87	23.08	22.83	23.00	677,166	+0.12(+0.54%)
Feb 27, 2002	22.83	23.03	22.70	22.87	435,536	+0.14(+0.59%)
Feb 26, 2002	22.83	22.86	22.60	22.74	521,579	+0.05(+0.22%)
Feb 25, 2002	23.08	23.08	22.56	22.69	707,147	-0.23(-1.01%)
Feb 22, 2002	22.41	23.00	22.41	22.92	715,131	+0.36(+1.57%)
Feb 21, 2002	22.63	22.91	22.55	22.56	506,854	-0.13(-0.57%)
Feb 20, 2002	22.67	22.77	22.15	22.69	824,592	+0.02(+0.10%)
Feb 19, 2002	22.83	22.97	22.64	22.67	558,125	-0.27(-1.18%)
Feb 18, 2002	22.91	23.03	22.69	22.94	809,512	+0.00(+0.00%)
Feb 15, 2002	22.91	23.03	22.69	22.94	809,512	+0.07(+0.30%)
Feb 14, 2002	23.08	23.08	22.80	22.87	655,344	-0.17(-0.73%)
Feb 13, 2002	23.04	23.17	22.97	23.04	963,147	+0.07(+0.29%)
Feb 12, 2002	23.17	23.28	22.98	22.98	1,097,445	-0.21(-0.90%)
Feb 11, 2002	23.17	23.31	22.91	23.18	1,908,376	-0.17(-0.75%)
Feb 08, 2002	23.17	23.39	23.14	23.36	3,741,887	+0.17(+0.75%)
Feb 07, 2002	23.17	23.39	23.11	23.18	822,108	-0.05(-0.22%)
Feb 06, 2002	22.97	23.23	22.94	23.23	1,353,267	+0.12(+0.54%)
Feb 05, 2002	23.09	23.20	22.89	23.11	1,188,987	+0.02(+0.10%)
Feb 04, 2002	23.02	23.31	22.97	23.09	596,090	-0.07(-0.32%)
Feb 01, 2002	22.96	23.17	22.89	23.16	553,867	+0.06(+0.24%)
Jan 31, 2002	22.83	23.10	22.58	23.10	717,969	+0.26(+1.13%)
Jan 30, 2002	22.86	23.00	22.56	22.85	1,268,644	-0.12(-0.52%)
Jan 29, 2002	23.25	23.46	22.94	22.96	959,954	-0.29(-1.24%)
Jan 28, 2002	23.34	23.41	23.17	23.25	771,192	-0.16(-0.70%)
Jan 25, 2002	23.45	23.45	23.23	23.41	970,776	-0.03(-0.14%)
Jan 24, 2002	23.39	23.60	23.30	23.45	640,974	+0.06(+0.27%)
Jan 23, 2002	23.36	23.45	23.25	23.39	642,216	+0.05(+0.22%)
Jan 22, 2002	23.31	23.48	23.26	23.34	1,112,525	-0.11(-0.48%)
Jan 21, 2002	23.39	23.50	23.25	23.45	967,050	+0.00(+0.00%)
Jan 18, 2002	23.39	23.50	23.25	23.45	967,050	+0.11(+0.48%)
Jan 17, 2002	23.31	23.61	23.22	23.34	1,118,911	-0.14(-0.60%)
Jan 16, 2002	23.39	23.72	23.23	23.48	1,105,428	+0.06(+0.24%)
Jan 15, 2002	23.38	23.73	23.31	23.42	1,587,800	+0.10(+0.44%)
Jan 14, 2002	22.95	23.39	22.86	23.32	1,383,249	+0.48(+2.12%)
Jan 11, 2002	23.03	23.04	22.78	22.83	598,219	-0.13(-0.56%)
Jan 10, 2002	22.77	23.02	22.72	22.96	620,572	+0.21(+0.94%)

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.