Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	32.98	33.89	29.82	31.17	8,665	+0.90(+2.99%)
Aug 29, 2002	29.46	31.54	29.46	30.27	4,891	+0.81(+2.76%)
Aug 28, 2002	31.17	32.98	29.46	29.46	5,688	-2.62(-8.17%)
Aug 27, 2002	29.46	33.43	29.28	32.08	1,342,386	+2.08(+6.93%)
Aug 26, 2002	30.09	30.72	29.46	30.00	341,959	-0.36(-1.19%)
Aug 23, 2002	30.00	31.63	30.00	30.36	4,493	-0.54(-1.75%)
Aug 22, 2002	29.82	32.53	29.82	30.90	13,700	+0.18(+0.59%)
Aug 21, 2002	30.72	31.72	30.27	30.72	8,709	-0.54(-1.73%)
Aug 20, 2002	30.72	31.63	30.72	31.27	11,642	-0.81(-2.54%)
Aug 16, 2002	30.72	33.89	30.54	32.08	10,037	+0.72(+2.31%)
Aug 15, 2002	31.27	31.63	31.17	31.36	5,732	-0.27(-0.86%)
Aug 14, 2002	31.90	31.90	31.17	31.63	9,605	-0.18(-0.57%)
Aug 13, 2002	31.72	32.89	31.63	31.81	4,725	-0.27(-0.85%)
Aug 12, 2002	33.43	33.43	31.72	32.08	10,933	-1.36(-4.05%)
Aug 07, 2002	33.25	33.89	32.26	33.43	11,785	-0.27(-0.80%)
Aug 06, 2002	72.29	36.05	32.53	33.70	30,743	-2.44(-6.75%)
Aug 05, 2002	37.05	37.05	36.05	36.14	12,759	-1.45(-3.85%)
Aug 02, 2002	39.76	40.66	37.05	37.59	12,151	-1.27(-3.26%)
Aug 01, 2002	37.50	46.99	37.50	38.86	8,676	+0.45(+1.18%)
Jul 31, 2002	40.21	40.66	36.60	38.40	8,676	+0.90(+2.41%)
Jul 30, 2002	38.86	42.02	36.14	37.50	13,302	-2.26(-5.68%)
Jul 29, 2002	38.67	43.83	38.40	39.76	12,405	+0.90(+2.33%)
Jul 26, 2002	40.21	41.11	38.13	38.86	5,964	-2.26(-5.49%)
Jul 25, 2002	43.83	43.83	38.86	41.11	5,710	-3.61(-8.08%)
Jul 24, 2002	39.31	44.73	37.50	44.73	17,330	+4.97(+12.50%)
Jul 23, 2002	41.57	41.57	39.31	39.76	7,149	-2.71(-6.38%)
Jul 22, 2002	43.37	44.64	42.02	42.47	8,333	-1.81(-4.08%)
Jul 19, 2002	44.37	47.44	44.28	44.28	5,843	-3.61(-7.55%)
Jul 17, 2002	45.90	47.89	45.36	47.89	4,039	-1.54(-3.11%)
Jul 12, 2002	50.60	52.32	49.43	49.43	1,604	-1.63(-3.19%)
Jul 11, 2002	49.25	51.05	47.17	51.05	4,094	+1.45(+2.91%)
Jul 10, 2002	50.60	51.23	49.43	49.61	1,958	-1.45(-2.83%)
Jul 09, 2002	49.70	51.05	49.70	51.05	1,693	+2.26(+4.63%)
Jul 08, 2002	50.60	50.60	48.80	48.80	3,308	-1.81(-3.57%)
Jul 05, 2002	49.61	51.05	47.53	50.60	168,213	+0.09(+0.18%)
Jul 04, 2002	48.80	50.51	46.90	50.51	3,585	+0.00(+0.00%)
Jul 03, 2002	48.80	50.51	46.90	50.51	3,585	+0.81(+1.64%)
Jul 02, 2002	52.50	53.13	49.25	49.70	2,733	-2.71(-5.17%)
Jul 01, 2002	49.25	52.59	48.34	52.41	2,932	+2.71(+5.45%)
Jun 28, 2002	46.99	49.70	46.99	49.70	21,402	+0.45(+0.92%)
Jun 27, 2002	47.08	49.25	47.08	49.25	9,019	+1.27(+2.64%)
Jun 26, 2002	52.68	53.77	47.08	47.98	13,678	-5.60(-10.46%)
Jun 25, 2002	51.96	54.13	51.96	53.58	2,733	+0.27(+0.51%)
Jun 21, 2002	54.04	54.04	53.13	53.31	99,599	+0.45(+0.85%)
Jun 20, 2002	52.86	54.31	52.41	52.86	17,562	-0.18(-0.34%)
Jun 19, 2002	53.22	54.31	50.60	53.04	19,244	-1.08(-2.00%)
Jun 18, 2002	53.95	54.67	53.95	54.13	4,238	-0.72(-1.32%)
Jun 17, 2002	53.77	55.57	53.77	54.85	3,895	+0.18(+0.33%)
Jun 14, 2002	54.67	55.66	54.22	54.67	9,141	-1.36(-2.42%)
Jun 12, 2002	55.12	59.19	55.12	56.02	4,780	+0.45(+0.81%)
Jun 11, 2002	55.12	56.02	55.03	55.57	1,671	+0.00(+0.00%)
Jun 10, 2002	53.31	56.02	53.31	55.57	1,980	+1.36(+2.50%)
Jun 07, 2002	53.04	54.22	53.04	54.22	2,910	+0.90(+1.69%)
Jun 06, 2002	52.86	53.77	52.86	53.31	5,046	+0.00(+0.00%)
Jun 05, 2002	53.31	54.04	49.70	53.31	8,720	-6.33(-10.61%)
May 31, 2002	60.54	60.99	58.73	59.64	13,313	-3.07(-4.90%)
May 28, 2002	62.80	63.61	62.35	62.71	4,172	-0.09(-0.14%)
May 27, 2002	62.80	63.25	62.80	62.80	2,633	+0.00(+0.00%)
May 24, 2002	62.80	63.25	62.80	62.80	2,633	-0.45(-0.71%)
May 23, 2002	62.89	63.61	62.80	63.25	6,219	-0.09(-0.14%)
May 22, 2002	62.89	63.89	62.80	63.34	7,547	-0.09(-0.14%)
May 21, 2002	63.25	64.34	63.25	63.43	2,224	-0.36(-0.57%)
May 20, 2002	63.25	67.32	63.25	63.80	4,161	-0.36(-0.56%)
May 17, 2002	63.43	64.97	62.80	64.16	1,361	+0.54(+0.85%)
May 16, 2002	64.61	68.67	63.25	63.61	3,430	-1.90(-2.90%)
May 15, 2002	66.87	67.77	64.16	65.51	2,157	-1.45(-2.16%)
May 14, 2002	64.16	67.77	63.70	66.96	2,357	+0.99(+1.51%)
May 13, 2002	62.80	66.05	62.80	65.96	2,833	+2.71(+4.29%)
May 10, 2002	61.90	63.70	61.90	63.25	3,419	+1.36(+2.19%)
May 09, 2002	64.61	65.06	61.90	61.90	1,671	-3.61(-5.52%)
May 08, 2002	63.25	65.51	63.25	65.51	1,405	+1.72(+2.69%)
May 07, 2002	61.99	64.79	61.99	63.80	5,267	+0.90(+1.44%)
May 06, 2002	63.25	63.34	62.80	62.89	54,226	-1.27(-1.97%)
May 03, 2002	65.06	65.96	63.70	64.16	8,764	-1.81(-2.74%)
May 02, 2002	66.87	67.77	65.60	65.96	2,512	-1.81(-2.67%)
May 01, 2002	66.87	68.13	64.61	67.77	2,578	+0.00(+0.00%)
Apr 30, 2002	64.16	67.77	63.98	67.77	3,552	+4.07(+6.38%)
Apr 29, 2002	64.16	64.16	62.35	63.70	1,327	-1.36(-2.08%)
Apr 26, 2002	64.34	65.06	63.34	65.06	2,003	-0.18(-0.28%)
Apr 25, 2002	63.25	65.42	63.25	65.24	2,611	+1.90(+3.00%)
Apr 24, 2002	63.43	64.16	63.34	63.34	2,523	-0.36(-0.57%)
Apr 23, 2002	63.70	63.89	63.25	63.70	2,257	+0.00(+0.00%)
Apr 22, 2002	62.89	63.70	62.89	63.70	1,228	+0.45(+0.71%)
Apr 19, 2002	62.80	64.61	62.80	63.25	1,936	-0.45(-0.71%)
Apr 18, 2002	61.45	63.70	61.45	63.70	6,186	+1.36(+2.17%)
Apr 17, 2002	64.61	65.06	62.35	62.35	10,070	-2.71(-4.17%)
Apr 16, 2002	64.16	65.06	63.52	65.06	4,039	+1.72(+2.71%)
Apr 15, 2002	65.51	66.87	63.25	63.34	3,176	-3.98(-5.91%)
Apr 12, 2002	61.63	67.32	61.63	67.32	3,795	+4.97(+7.97%)
Apr 11, 2002	62.53	63.25	61.90	62.35	10,048	-0.72(-1.15%)
Apr 10, 2002	62.80	63.25	62.35	63.07	8,963	+0.27(+0.43%)
Apr 09, 2002	62.62	63.25	62.35	62.80	2,799	-0.45(-0.71%)
Apr 08, 2002	63.25	63.25	61.45	63.25	6,141	-0.63(-0.99%)
Apr 05, 2002	63.25	65.96	63.25	63.89	10,114	+0.18(+0.28%)
Apr 04, 2002	63.25	64.16	63.25	63.70	7,580	+0.45(+0.71%)
Apr 03, 2002	60.72	63.70	60.54	63.25	23,472	+2.53(+4.17%)
Apr 02, 2002	59.64	61.45	59.28	60.72	13,279	+1.17(+1.97%)
Apr 01, 2002	59.28	60.36	59.19	59.55	12,538	+0.00(+0.00%)
Mar 29, 2002	60.18	60.54	59.19	59.55	7,259	+0.00(+0.00%)
Mar 28, 2002	60.18	60.54	59.19	59.55	7,259	-1.08(-1.79%)
Mar 27, 2002	60.54	62.35	59.73	60.63	9,805	-0.81(-1.32%)
Mar 26, 2002	62.35	63.70	61.36	61.45	11,465	-1.36(-2.16%)
Mar 25, 2002	63.70	64.16	62.35	62.80	15,648	-1.81(-2.80%)
Mar 22, 2002	64.16	65.51	64.16	64.61	2,855	-0.36(-0.56%)
Mar 21, 2002	62.80	65.96	62.26	64.97	8,111	+2.62(+4.20%)
Mar 20, 2002	62.53	63.25	62.35	62.35	652	-1.08(-1.71%)
Mar 19, 2002	63.70	64.61	62.80	63.43	5,632	+0.27(+0.43%)
Mar 18, 2002	62.35	63.16	62.35	63.16	2,655	+1.27(+2.04%)
Mar 15, 2002	61.90	63.07	61.45	61.90	11,133	-1.27(-2.00%)
Mar 14, 2002	62.80	63.16	62.71	63.16	1,139	+0.81(+1.30%)
Mar 13, 2002	63.25	63.25	62.35	62.35	5,710	-1.27(-1.99%)
Mar 12, 2002	61.45	63.70	61.08	63.61	19,089	+1.27(+2.03%)
Mar 11, 2002	59.64	64.16	59.64	62.35	9,351	+2.71(+4.55%)
Mar 08, 2002	60.54	60.99	59.64	59.64	2,213	-1.36(-2.22%)
Mar 07, 2002	62.71	63.25	58.28	60.99	33,520	-1.72(-2.74%)
Mar 06, 2002	65.51	65.78	61.90	62.71	11,398	-0.99(-1.56%)
Mar 05, 2002	64.16	65.06	61.45	63.70	4,780	+0.00(+0.00%)
Mar 04, 2002	63.25	64.61	62.80	63.70	2,788	+0.45(+0.71%)
Mar 01, 2002	61.45	63.25	59.64	63.25	12,870	+1.81(+2.94%)
Feb 28, 2002	63.70	63.70	61.45	61.45	4,979	+0.00(+0.00%)
Feb 27, 2002	60.99	62.35	60.63	61.45	17,131	+0.00(+0.00%)
Feb 26, 2002	62.80	62.80	60.63	61.45	10,635	-0.72(-1.16%)
Feb 25, 2002	59.64	62.35	59.64	62.17	8,056	+2.17(+3.61%)
Feb 22, 2002	58.92	61.45	58.73	60.00	4,670	+1.54(+2.63%)
Feb 21, 2002	62.80	63.07	58.37	58.46	2,102	-4.34(-6.91%)
Feb 20, 2002	60.18	62.80	58.73	62.80	11,974	+2.53(+4.20%)
Feb 19, 2002	63.07	63.07	60.09	60.27	14,187	-2.71(-4.30%)
Feb 18, 2002	63.25	63.70	61.36	62.98	6,075	+0.00(+0.00%)
Feb 15, 2002	63.25	63.70	61.36	62.98	6,075	-0.54(-0.85%)
Feb 14, 2002	66.33	66.42	62.71	63.52	14,076	-2.89(-4.35%)
Feb 13, 2002	67.77	67.77	66.33	66.42	5,245	-1.36(-2.00%)
Feb 12, 2002	64.16	67.77	64.16	67.77	10,369	-3.16(-4.46%)
Feb 11, 2002	71.48	72.74	70.48	70.93	1,704	-1.27(-1.75%)
Feb 08, 2002	68.58	72.20	67.77	72.20	3,209	+3.61(+5.27%)
Feb 07, 2002	69.13	69.40	67.77	68.58	7,392	+0.36(+0.53%)
Feb 06, 2002	71.39	71.39	67.77	68.22	7,027	-3.61(-5.03%)
Feb 05, 2002	71.84	72.74	68.22	71.84	4,813	+0.45(+0.63%)
Feb 04, 2002	72.29	72.29	70.48	71.39	3,286	-0.99(-1.37%)
Feb 01, 2002	75.90	75.90	72.38	72.38	2,080	-2.62(-3.49%)
Jan 31, 2002	72.74	76.27	72.29	75.00	5,323	+2.71(+3.75%)
Jan 30, 2002	69.49	73.01	69.13	72.29	5,466	+3.70(+5.40%)
Jan 29, 2002	70.30	70.48	67.68	68.58	6,330	-0.81(-1.17%)
Jan 28, 2002	68.77	69.58	67.77	69.40	1,549	+0.63(+0.92%)
Jan 25, 2002	69.94	69.94	68.77	68.77	6,274	-1.63(-2.31%)
Jan 24, 2002	70.48	70.66	68.67	70.39	10,778	-0.72(-1.02%)
Jan 23, 2002	71.39	71.39	70.48	71.11	2,611	-1.17(-1.63%)
Jan 22, 2002	71.11	73.19	70.03	72.29	1,969	+1.36(+1.91%)
Jan 21, 2002	72.74	74.10	70.48	70.93	3,873	+0.00(+0.00%)
Jan 18, 2002	72.74	74.10	70.48	70.93	3,873	-3.52(-4.73%)
Jan 17, 2002	70.57	75.45	70.48	74.46	6,562	+3.52(+4.97%)
Jan 16, 2002	75.00	75.00	70.12	70.93	2,799	-3.16(-4.27%)
Jan 15, 2002	72.29	74.10	71.11	74.10	708	+1.81(+2.50%)
Jan 14, 2002	76.36	76.36	70.12	72.29	4,714	-3.61(-4.76%)
Jan 11, 2002	75.00	75.90	72.29	75.90	3,430	+1.90(+2.56%)
Jan 10, 2002	73.01	74.28	72.74	74.01	852	-2.62(-3.42%)

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.