Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	28.58	29.06	27.40	28.79	65,171	+0.20(+0.69%)
Jun 27, 2002	28.02	28.59	27.61	28.59	6,527	+0.61(+2.17%)
Jun 26, 2002	27.86	28.03	27.43	27.99	14,339	+0.04(+0.14%)
Jun 25, 2002	26.41	28.03	26.41	27.95	13,162	+0.31(+1.12%)
Jun 21, 2002	26.86	27.85	26.34	27.64	27,288	+0.99(+3.72%)
Jun 20, 2002	26.77	26.86	26.61	26.65	23,222	+0.21(+0.78%)
Jun 19, 2002	26.40	26.68	25.83	26.45	20,332	+0.36(+1.40%)
Jun 18, 2002	25.90	26.14	25.75	26.08	7,812	+0.20(+0.76%)
Jun 17, 2002	25.93	25.98	25.54	25.88	14,232	+0.35(+1.35%)
Jun 14, 2002	25.73	26.40	25.54	25.54	23,008	-0.07(-0.26%)
Jun 12, 2002	25.93	26.10	25.60	25.60	36,384	-0.23(-0.90%)
Jun 11, 2002	27.18	27.61	26.39	25.84	20,546	+0.03(+0.11%)
Jun 10, 2002	25.71	26.69	25.71	25.81	18,513	+0.77(+3.06%)
Jun 07, 2002	25.90	26.27	24.86	25.04	14,446	-0.77(-2.97%)
Jun 06, 2002	28.43	28.43	25.81	25.81	20,760	-1.38(-5.09%)
Jun 05, 2002	27.00	27.81	27.00	27.19	8,454	-1.75(-6.03%)
May 31, 2002	29.02	29.25	28.47	28.94	10,915	-0.69(-2.33%)
May 28, 2002	29.55	29.63	28.83	29.63	18,085	+0.48(+1.63%)
May 27, 2002	28.41	29.73	28.41	29.16	12,413	+0.00(+0.00%)
May 24, 2002	28.41	29.73	28.41	29.16	11,985	-0.05(-0.16%)
May 23, 2002	28.55	29.48	28.54	29.20	25,576	+0.51(+1.79%)
May 22, 2002	29.05	29.05	28.69	28.69	4,066	-0.36(-1.25%)
May 21, 2002	29.44	29.81	28.85	29.05	10,487	-0.06(-0.19%)
May 20, 2002	29.98	30.01	29.11	29.11	5,029	-0.30(-1.02%)
May 17, 2002	31.02	29.91	29.41	29.41	3,638	-0.12(-0.41%)
May 16, 2002	31.02	31.02	29.24	29.53	21,295	-0.88(-2.89%)
May 15, 2002	29.90	31.02	29.90	30.41	31,890	+0.04(+0.12%)
May 14, 2002	28.74	30.37	28.74	30.37	27,716	+1.85(+6.49%)
May 13, 2002	28.64	29.38	28.52	28.52	16,266	-0.07(-0.26%)
May 10, 2002	29.01	29.82	28.59	28.59	17,657	-0.47(-1.61%)
May 09, 2002	30.15	30.15	29.06	29.06	6,848	-1.04(-3.45%)
May 08, 2002	30.28	30.41	29.87	30.10	10,594	+0.16(+0.53%)
May 07, 2002	30.17	30.70	29.94	29.94	15,731	+0.16(+0.53%)
May 06, 2002	30.98	31.04	29.77	29.78	15,303	-1.14(-3.69%)
May 03, 2002	29.69	30.92	29.68	30.92	19,155	+1.08(+3.63%)
May 02, 2002	29.25	30.76	29.16	29.84	24,506	-0.81(-2.65%)
May 01, 2002	29.95	30.65	29.34	30.65	24,506	+0.70(+2.34%)
Apr 30, 2002	29.86	29.95	29.72	29.95	13,162	+0.11(+0.38%)
Apr 29, 2002	29.34	29.89	29.34	29.84	11,450	+0.45(+1.53%)
Apr 26, 2002	29.52	29.67	29.39	29.39	9,203	-0.13(-0.44%)
Apr 25, 2002	29.81	29.81	29.32	29.52	28,465	-0.35(-1.16%)
Apr 24, 2002	29.34	29.89	29.06	29.87	9,203	+0.76(+2.60%)
Apr 23, 2002	29.16	29.22	28.58	29.11	38,739	+0.42(+1.47%)
Apr 22, 2002	28.97	29.25	28.50	28.69	9,417	-0.19(-0.65%)
Apr 19, 2002	28.78	29.09	28.22	28.87	5,350	+0.65(+2.32%)
Apr 18, 2002	29.66	29.99	28.22	28.22	30,499	+0.00(+0.00%)
Apr 17, 2002	29.88	29.89	28.22	28.22	16,266	-1.40(-4.73%)
Apr 16, 2002	29.71	29.87	29.44	29.62	14,125	-0.08(-0.28%)
Apr 15, 2002	29.10	29.71	29.10	29.71	7,383	+0.62(+2.12%)
Apr 12, 2002	28.03	29.09	28.03	29.09	15,410	+1.24(+4.46%)
Apr 11, 2002	27.80	28.00	27.66	27.85	13,697	+0.09(+0.34%)
Apr 10, 2002	27.52	27.80	27.47	27.75	5,671	+0.36(+1.33%)
Apr 09, 2002	27.80	27.80	27.19	27.39	15,945	-0.36(-1.31%)
Apr 08, 2002	27.35	27.75	26.85	27.75	5,457	+0.40(+1.47%)
Apr 05, 2002	27.07	27.36	27.07	27.35	5,564	+0.25(+0.93%)
Apr 04, 2002	27.10	27.35	26.91	27.10	4,815	+0.00(+0.00%)
Apr 03, 2002	27.10	27.29	27.05	27.10	37,241	+0.00(+0.00%)
Apr 02, 2002	27.23	27.33	27.05	27.10	5,457	+0.00(+0.00%)
Apr 01, 2002	26.92	27.33	26.92	27.10	16,159	+0.17(+0.62%)
Mar 29, 2002	26.87	27.09	26.73	26.93	20,867	+0.00(+0.00%)
Mar 28, 2002	26.87	27.09	26.73	26.93	20,439	+0.07(+0.24%)
Mar 27, 2002	26.63	26.87	26.59	26.87	1,712	+0.00(+0.00%)
Mar 26, 2002	26.18	26.87	26.16	26.87	90,106	+0.53(+2.02%)
Mar 25, 2002	26.16	26.40	26.16	26.33	19,262	+0.17(+0.64%)
Mar 22, 2002	26.26	26.30	26.16	26.16	21,616	-0.14(-0.53%)
Mar 21, 2002	26.26	26.30	26.08	26.30	9,524	+0.05(+0.18%)
Mar 20, 2002	26.16	26.26	26.16	26.26	13,590	+0.05(+0.18%)
Mar 19, 2002	26.16	26.22	26.16	26.21	16,159	+0.00(+0.00%)
Mar 18, 2002	26.39	26.40	26.09	26.21	32,746	+0.05(+0.18%)
Mar 15, 2002	26.28	26.35	26.12	26.16	12,627	-0.14(-0.53%)
Mar 14, 2002	26.19	26.30	26.16	26.30	10,380	+0.14(+0.54%)
Mar 13, 2002	26.21	26.21	26.16	26.16	4,922	+0.02(+0.07%)
Mar 12, 2002	26.26	26.26	26.15	26.15	7,276	-0.02(-0.07%)
Mar 11, 2002	26.08	26.26	26.05	26.16	18,620	-0.05(-0.18%)
Mar 08, 2002	26.16	26.22	26.07	26.21	45,481	+0.05(+0.18%)
Mar 07, 2002	25.98	26.22	25.98	26.16	22,258	+0.00(+0.00%)
Mar 06, 2002	26.09	26.23	25.74	26.16	13,269	+0.46(+1.78%)
Mar 05, 2002	26.16	26.28	25.71	25.71	7,919	-0.55(-2.10%)
Mar 04, 2002	26.07	26.26	25.98	26.26	9,524	+0.23(+0.90%)
Mar 01, 2002	25.51	26.05	25.51	26.02	4,066	-0.12(-0.46%)
Feb 28, 2002	26.01	26.15	25.47	26.15	14,553	+0.30(+1.16%)
Feb 27, 2002	26.32	26.32	25.85	25.85	2,996	-0.46(-1.74%)
Feb 26, 2002	26.40	26.40	25.80	26.30	20,653	-0.09(-0.35%)
Feb 25, 2002	26.63	27.47	26.21	26.40	11,343	-0.23(-0.88%)
Feb 22, 2002	25.46	26.63	25.29	26.63	7,062	+1.11(+4.36%)
Feb 21, 2002	25.70	26.17	25.52	25.52	4,280	-0.18(-0.69%)
Feb 20, 2002	26.62	26.62	25.60	25.70	4,066	+0.00(+0.00%)
Feb 19, 2002	25.16	26.48	25.16	25.70	19,369	+0.53(+2.11%)
Feb 18, 2002	25.38	25.50	25.16	25.16	963	+0.00(+0.00%)
Feb 15, 2002	25.38	25.50	25.16	25.16	749	-1.56(-5.84%)
Feb 14, 2002	25.70	26.73	24.95	26.73	5,457	+1.07(+4.19%)
Feb 13, 2002	25.32	25.65	25.00	25.65	2,247	+0.75(+3.00%)
Feb 12, 2002	24.86	25.00	24.86	24.90	856	-0.07(-0.30%)
Feb 11, 2002	25.84	25.84	24.91	24.98	3,959	-0.62(-2.44%)
Feb 08, 2002	25.59	25.79	25.04	25.60	3,317	+0.11(+0.43%)
Feb 07, 2002	25.99	26.08	25.05	25.49	8,989	-0.40(-1.55%)
Feb 06, 2002	26.03	26.03	25.58	25.89	29,321	+0.09(+0.36%)
Feb 05, 2002	25.32	25.80	25.23	25.80	6,955	+0.38(+1.51%)
Feb 04, 2002	25.23	25.42	25.23	25.42	1,926	+0.18(+0.70%)
Feb 01, 2002	26.12	26.12	25.24	25.24	3,638	-0.88(-3.36%)
Jan 31, 2002	25.32	26.25	25.23	26.12	5,136	+1.26(+5.08%)
Jan 30, 2002	25.26	25.95	24.44	24.86	1,926	-1.38(-5.27%)
Jan 29, 2002	25.98	26.25	25.70	26.24	42,377	+0.07(+0.29%)
Jan 28, 2002	25.70	26.21	25.47	26.16	3,424	+0.47(+1.82%)
Jan 25, 2002	25.23	25.74	24.39	25.70	6,741	+0.42(+1.66%)
Jan 24, 2002	24.97	25.63	24.97	25.28	3,103	+0.05(+0.19%)
Jan 23, 2002	25.65	25.85	25.14	25.23	7,383	+0.81(+3.33%)
Jan 22, 2002	26.82	26.82	24.42	24.42	13,911	-2.21(-8.32%)
Jan 21, 2002	26.40	26.84	26.17	26.63	2,461	+0.00(+0.00%)
Jan 18, 2002	26.40	26.84	26.17	26.63	2,461	+0.43(+1.64%)
Jan 17, 2002	26.23	26.68	26.20	26.20	4,173	-0.90(-3.31%)
Jan 16, 2002	27.30	27.30	26.63	27.10	11,878	+0.09(+0.35%)
Jan 15, 2002	26.43	27.24	26.19	27.01	3,745	+0.84(+3.21%)
Jan 14, 2002	26.10	26.63	26.10	26.16	3,531	+0.20(+0.76%)
Jan 11, 2002	25.64	26.00	25.51	25.97	2,247	+0.45(+1.76%)
Jan 10, 2002	24.76	25.52	24.30	25.52	6,741	+1.22(+5.04%)

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.