Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	40.34	40.86	40.05	40.16	192,192	-0.14(-0.35%)
Aug 29, 2002	38.90	40.68	38.68	40.30	591,557	+0.71(+1.80%)
Aug 28, 2002	40.45	41.05	39.31	39.59	378,580	-0.90(-2.23%)
Aug 27, 2002	41.86	42.49	40.47	40.49	403,279	-1.24(-2.98%)
Aug 26, 2002	41.67	41.86	41.06	41.74	850,288	+0.25(+0.61%)
Aug 23, 2002	42.13	42.13	41.27	41.48	328,508	-0.67(-1.58%)
Aug 22, 2002	40.47	42.26	40.47	42.15	622,060	+1.76(+4.35%)
Aug 21, 2002	40.79	41.34	40.01	40.40	293,687	-0.36(-0.87%)
Aug 20, 2002	41.05	41.39	40.38	40.75	266,558	+0.02(+0.05%)
Aug 16, 2002	40.43	40.94	40.03	40.73	419,475	+0.28(+0.70%)
Aug 15, 2002	40.01	40.60	39.79	40.45	576,171	+0.69(+1.73%)
Aug 14, 2002	39.12	39.88	38.42	39.76	660,525	+0.46(+1.17%)
Aug 13, 2002	39.97	40.69	39.19	39.30	508,553	-0.75(-1.87%)
Aug 12, 2002	39.27	40.45	39.02	40.05	522,320	+2.39(+6.33%)
Aug 07, 2002	37.90	38.31	36.82	37.66	618,821	-0.05(-0.14%)
Aug 06, 2002	37.12	38.73	37.12	37.71	568,073	+0.76(+2.07%)
Aug 05, 2002	38.57	38.79	36.82	36.95	509,228	-1.74(-4.50%)
Aug 02, 2002	40.31	40.31	38.12	38.69	688,598	-1.62(-4.02%)
Aug 01, 2002	41.01	41.20	40.27	40.31	706,684	-0.25(-0.62%)
Jul 31, 2002	39.57	40.75	38.97	40.57	650,403	+0.78(+1.96%)
Jul 30, 2002	39.57	41.08	39.12	39.79	932,618	-0.07(-0.17%)
Jul 29, 2002	38.45	39.90	38.01	39.85	1,350,204	+3.38(+9.26%)
Jul 26, 2002	36.31	36.53	35.86	36.48	879,981	+0.91(+2.56%)
Jul 25, 2002	34.93	36.49	34.60	35.56	1,598,272	+0.66(+1.89%)
Jul 24, 2002	32.49	34.91	31.71	34.91	1,461,416	+2.27(+6.95%)
Jul 23, 2002	32.27	33.56	32.16	32.64	18,085,504	+0.59(+1.85%)
Jul 22, 2002	33.56	34.21	31.56	32.05	1,199,041	-0.98(-2.96%)
Jul 19, 2002	32.19	34.40	32.19	33.02	1,172,723	-2.79(-7.78%)
Jul 17, 2002	37.42	38.06	35.42	35.81	971,353	-2.24(-5.90%)
Jul 12, 2002	37.38	38.33	37.05	38.05	847,859	+0.75(+2.01%)
Jul 11, 2002	36.55	37.35	35.57	37.31	728,683	+0.81(+2.21%)
Jul 10, 2002	37.94	37.94	36.38	36.50	864,999	-1.36(-3.60%)
Jul 09, 2002	39.74	39.74	37.86	37.86	921,146	-1.88(-4.74%)
Jul 08, 2002	40.60	40.60	39.74	39.74	823,295	-0.86(-2.12%)
Jul 05, 2002	39.07	40.74	39.07	40.60	927,894	+1.72(+4.42%)
Jul 04, 2002	39.27	39.42	38.51	38.88	614,502	+0.00(+0.00%)
Jul 03, 2002	39.27	39.42	38.51	38.88	611,802	-0.55(-1.39%)
Jul 02, 2002	40.45	40.62	39.27	39.43	749,198	-1.20(-2.95%)
Jul 01, 2002	41.27	41.47	40.46	40.63	465,094	-0.82(-1.98%)
Jun 28, 2002	40.53	42.31	40.46	41.45	1,144,515	-0.08(-0.20%)
Jun 27, 2002	42.86	42.97	41.20	41.54	5,169,215	-1.33(-3.09%)
Jun 26, 2002	43.20	43.62	42.32	42.86	583,055	-0.52(-1.20%)
Jun 25, 2002	43.78	44.37	43.37	43.38	326,483	-1.11(-2.50%)
Jun 21, 2002	44.53	44.74	44.09	44.49	653,102	+0.21(+0.49%)
Jun 20, 2002	44.63	44.63	43.50	44.28	617,336	-0.53(-1.19%)
Jun 19, 2002	45.04	45.57	44.81	44.81	510,578	-0.26(-0.58%)
Jun 18, 2002	44.15	45.46	43.94	45.07	1,685,056	+0.93(+2.10%)
Jun 17, 2002	43.42	44.34	43.39	44.14	902,250	+1.22(+2.83%)
Jun 14, 2002	40.45	43.26	40.01	42.93	1,180,956	+0.24(+0.57%)
Jun 12, 2002	43.86	43.86	42.60	42.68	916,422	-1.18(-2.69%)
Jun 11, 2002	45.29	45.54	43.79	43.86	873,232	-1.36(-3.00%)
Jun 10, 2002	44.75	45.69	44.49	45.22	436,076	+0.44(+0.98%)
Jun 07, 2002	44.09	44.84	43.49	44.78	2,105,476	+0.21(+0.48%)
Jun 06, 2002	45.10	45.22	44.41	44.57	500,590	-0.53(-1.18%)
Jun 05, 2002	45.02	45.57	45.02	45.10	465,769	-1.29(-2.78%)
May 31, 2002	46.68	46.83	46.38	46.39	377,636	-0.62(-1.32%)
May 28, 2002	47.48	47.48	46.79	47.01	566,859	-0.28(-0.60%)
May 27, 2002	47.79	47.79	47.21	47.29	1,000,371	+0.00(+0.00%)
May 24, 2002	47.79	47.79	47.21	47.29	996,862	+0.65(+1.40%)
May 23, 2002	45.94	46.75	45.94	46.64	666,599	+1.07(+2.36%)
May 22, 2002	46.31	46.38	45.20	45.57	779,836	-0.39(-0.85%)
May 21, 2002	46.43	46.60	45.95	45.96	963,255	-0.47(-1.01%)
May 20, 2002	46.68	47.20	46.32	46.43	823,430	-0.24(-0.52%)
May 17, 2002	46.13	47.12	46.13	46.67	780,645	+0.55(+1.19%)
May 16, 2002	47.14	47.53	46.09	46.12	1,167,594	-1.20(-2.54%)
May 15, 2002	47.41	47.86	47.32	47.32	519,755	-0.09(-0.19%)
May 14, 2002	47.60	47.79	47.18	47.41	573,202	+0.13(+0.28%)
May 13, 2002	47.12	47.60	46.49	47.28	627,728	+0.08(+0.17%)
May 10, 2002	47.64	47.79	47.05	47.20	633,127	-0.44(-0.92%)
May 09, 2002	48.46	48.62	47.49	47.63	1,026,014	-0.97(-2.00%)
May 08, 2002	48.94	49.52	48.42	48.60	878,496	-0.07(-0.15%)
May 07, 2002	49.79	49.89	48.62	48.68	904,140	-0.93(-1.87%)
May 06, 2002	50.01	50.94	49.60	49.60	739,346	-0.40(-0.80%)
May 03, 2002	49.35	50.05	49.12	50.01	849,073	+0.92(+1.87%)
May 02, 2002	49.77	49.78	48.57	49.09	1,053,008	-0.76(-1.52%)
May 01, 2002	50.23	50.24	48.68	49.84	783,615	-0.47(-0.93%)
Apr 30, 2002	49.49	50.57	48.90	50.31	1,538,482	+1.88(+3.89%)
Apr 29, 2002	49.49	49.94	48.15	48.43	1,135,337	-1.18(-2.37%)
Apr 26, 2002	50.01	50.06	49.05	49.60	1,121,166	+0.75(+1.53%)
Apr 25, 2002	49.24	49.89	48.62	48.86	1,554,813	-0.39(-0.78%)
Apr 24, 2002	50.75	51.09	49.04	49.24	2,137,598	-2.03(-3.96%)
Apr 23, 2002	52.38	53.27	51.26	51.27	3,428,147	-1.07(-2.05%)
Apr 22, 2002	51.94	52.97	51.94	52.35	906,434	+0.53(+1.02%)
Apr 19, 2002	51.69	52.16	51.57	51.82	274,251	+0.13(+0.24%)
Apr 18, 2002	51.64	52.01	50.75	51.69	769,443	-0.01(-0.03%)
Apr 17, 2002	51.01	51.86	51.01	51.71	50,679,900	+0.96(+1.90%)
Apr 16, 2002	51.23	51.49	50.73	50.75	573,472	-0.41(-0.80%)
Apr 15, 2002	52.58	52.64	51.01	51.15	758,106	-1.30(-2.49%)
Apr 12, 2002	52.88	53.31	52.31	52.46	418,395	-0.24(-0.45%)
Apr 11, 2002	53.13	53.42	52.64	52.69	413,267	-0.43(-0.81%)
Apr 10, 2002	53.27	53.49	52.81	53.12	516,786	+0.00(+0.00%)
Apr 09, 2002	52.31	53.27	52.31	53.12	694,807	+1.14(+2.19%)
Apr 08, 2002	50.98	52.12	50.86	51.98	674,292	+1.00(+1.96%)
Apr 05, 2002	51.09	51.41	50.96	50.98	1,103,080	+0.24(+0.48%)
Apr 04, 2002	50.53	51.15	50.38	50.74	731,518	+0.17(+0.34%)
Apr 03, 2002	50.49	50.63	50.01	50.57	268,313	+0.12(+0.23%)
Apr 02, 2002	50.38	51.20	50.23	50.45	582,245	+0.04(+0.07%)
Apr 01, 2002	51.49	51.49	50.38	50.41	271,957	-0.96(-1.87%)
Mar 29, 2002	51.01	51.49	50.75	51.38	300,570	+0.00(+0.00%)
Mar 28, 2002	51.01	51.49	50.75	51.38	300,570	+0.51(+1.01%)
Mar 27, 2002	50.35	51.23	50.34	50.86	10,554,376	+0.53(+1.06%)
Mar 26, 2002	50.46	51.12	50.06	50.33	396,126	-0.13(-0.25%)
Mar 25, 2002	51.39	51.53	50.39	50.46	1,255,188	-0.89(-1.73%)
Mar 22, 2002	51.23	51.79	50.75	51.35	888,349	+0.21(+0.42%)
Mar 21, 2002	49.00	51.31	48.87	51.13	1,583,831	+2.23(+4.56%)
Mar 20, 2002	50.03	50.03	48.60	48.90	1,357,492	-1.13(-2.27%)
Mar 19, 2002	50.61	51.19	50.01	50.03	895,637	-0.50(-0.98%)
Mar 18, 2002	51.67	51.68	50.12	50.53	710,463	-1.13(-2.19%)
Mar 15, 2002	52.20	52.35	51.65	51.66	638,391	-0.49(-0.94%)
Mar 14, 2002	51.75	52.90	51.75	52.15	765,124	+0.47(+0.92%)
Mar 13, 2002	51.79	52.00	50.87	51.68	719,641	-0.11(-0.21%)
Mar 12, 2002	51.64	51.98	51.31	51.79	2,429,396	+0.07(+0.14%)
Mar 11, 2002	52.35	52.35	51.17	51.72	459,020	-0.60(-1.15%)
Mar 08, 2002	53.20	53.27	51.86	52.32	593,447	-0.21(-0.40%)
Mar 07, 2002	54.27	54.42	51.86	52.52	589,398	-1.65(-3.05%)
Mar 06, 2002	53.92	54.46	53.75	54.18	339,305	+0.33(+0.61%)
Mar 05, 2002	53.75	54.24	53.53	53.85	597,631	+0.07(+0.14%)
Mar 04, 2002	53.71	54.75	53.42	53.78	510,982	+0.07(+0.12%)
Mar 01, 2002	54.09	54.16	53.71	53.71	325,674	-0.27(-0.49%)
Feb 28, 2002	53.64	54.83	53.64	53.98	657,016	+0.63(+1.18%)
Feb 27, 2002	53.53	54.46	53.35	53.35	850,153	+0.23(+0.43%)
Feb 26, 2002	52.83	53.66	52.53	53.12	698,046	+0.81(+1.54%)
Feb 25, 2002	51.57	52.42	51.57	52.31	718,966	+1.04(+2.02%)
Feb 22, 2002	51.27	51.78	51.20	51.27	2,151,095	-1.74(-3.28%)
Feb 21, 2002	53.90	53.98	53.01	53.01	918,716	-0.89(-1.65%)
Feb 20, 2002	54.87	55.05	53.16	53.90	1,020,616	-0.26(-0.48%)
Feb 19, 2002	55.26	55.26	54.16	54.16	400,445	-0.95(-1.72%)
Feb 18, 2002	55.57	55.61	54.58	55.11	322,164	+0.00(+0.00%)
Feb 15, 2002	55.57	55.61	54.58	55.11	322,029	-0.46(-0.83%)
Feb 14, 2002	55.27	56.68	54.75	55.57	979,991	+0.48(+0.87%)
Feb 13, 2002	52.60	55.38	52.60	55.09	1,195,802	+2.66(+5.07%)
Feb 12, 2002	52.42	52.75	52.16	52.43	367,648	+0.38(+0.73%)
Feb 11, 2002	51.79	52.16	51.59	52.05	270,742	+0.39(+0.76%)
Feb 08, 2002	50.49	51.86	50.49	51.66	475,351	+1.00(+1.97%)
Feb 07, 2002	50.16	50.68	49.64	50.66	499,915	+0.46(+0.91%)
Feb 06, 2002	50.55	50.61	49.83	50.20	443,499	-0.17(-0.34%)
Feb 05, 2002	50.75	51.70	50.16	50.37	836,657	-0.40(-0.79%)
Feb 04, 2002	51.70	51.70	50.76	50.77	246,178	-0.93(-1.79%)
Feb 01, 2002	51.01	52.01	51.01	51.69	397,206	+0.79(+1.56%)
Jan 31, 2002	50.86	51.27	50.16	50.90	329,723	+0.22(+0.44%)
Jan 30, 2002	50.46	50.83	48.78	50.68	2,564,362	+0.21(+0.43%)
Jan 29, 2002	51.20	51.86	50.12	50.46	390,727	-0.77(-1.50%)
Jan 28, 2002	51.12	51.87	50.94	51.23	627,324	-0.35(-0.68%)
Jan 25, 2002	50.79	52.49	50.69	51.58	857,981	+1.31(+2.61%)
Jan 24, 2002	49.18	50.27	49.15	50.27	421,770	+1.27(+2.60%)
Jan 23, 2002	49.05	49.20	48.60	49.00	461,855	+0.02(+0.05%)
Jan 22, 2002	49.94	50.01	48.82	48.98	312,987	-0.66(-1.33%)
Jan 21, 2002	49.63	49.98	49.34	49.63	377,501	+0.00(+0.00%)
Jan 18, 2002	49.63	49.98	49.34	49.63	374,396	+0.00(+0.00%)
Jan 17, 2002	50.20	50.39	49.35	49.63	377,231	-0.50(-0.99%)
Jan 16, 2002	50.72	50.86	49.86	50.13	237,001	-0.59(-1.15%)
Jan 15, 2002	50.36	50.75	49.94	50.72	419,475	+0.36(+0.71%)
Jan 14, 2002	51.09	51.12	50.21	50.36	382,359	-0.70(-1.36%)
Jan 11, 2002	51.12	51.58	50.87	51.06	238,755	-0.07(-0.13%)
Jan 10, 2002	51.09	51.21	50.76	51.12	278,300	-1.26(-2.40%)

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.