Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	24.73	25.82	24.40	25.28	7,293,026	+0.01(+0.06%)
Sep 27, 2002	25.83	26.55	25.04	25.27	5,937,676	-1.06(-4.02%)
Sep 26, 2002	25.90	26.65	25.52	26.33	8,451,002	+0.44(+1.70%)
Sep 25, 2002	25.30	26.12	24.52	25.89	8,619,031	+1.12(+4.52%)
Sep 24, 2002	24.44	25.73	24.44	24.77	8,223,480	-0.15(-0.60%)
Sep 23, 2002	25.17	25.30	24.46	24.92	8,260,999	-0.77(-2.99%)
Sep 20, 2002	25.31	26.08	24.89	25.69	6,471,911	+0.39(+1.53%)
Sep 19, 2002	26.88	27.39	25.19	25.30	18,288,306	-3.13(-11.02%)
Sep 18, 2002	28.58	28.75	28.07	28.43	8,893,317	-0.63(-2.16%)
Sep 17, 2002	30.51	30.56	28.88	29.06	4,930,979	-0.85(-2.84%)
Sep 16, 2002	29.52	29.93	29.25	29.91	4,202,856	+0.12(+0.40%)
Sep 13, 2002	29.48	30.28	29.31	29.79	4,738,698	+0.12(+0.40%)
Sep 12, 2002	30.05	30.05	29.48	29.67	5,493,620	-0.43(-1.44%)
Sep 11, 2002	32.02	32.62	29.97	30.11	3,980,158	-0.04(-0.15%)
Sep 10, 2002	30.57	30.67	29.85	30.15	4,741,110	-0.43(-1.39%)
Sep 09, 2002	29.52	30.77	29.04	30.58	6,910,875	+0.68(+2.27%)
Sep 06, 2002	30.19	30.41	29.67	29.90	4,905,655	+0.58(+1.99%)
Sep 05, 2002	30.04	30.71	28.96	29.31	8,694,737	-1.55(-5.03%)
Sep 04, 2002	29.78	30.97	29.46	30.87	7,759,459	+1.08(+3.63%)
Sep 03, 2002	31.06	31.16	29.50	29.78	8,769,506	-2.10(-6.58%)
Aug 30, 2002	31.55	32.63	31.38	31.88	5,245,195	+0.34(+1.06%)
Aug 29, 2002	31.34	32.35	31.02	31.55	5,620,111	-0.16(-0.49%)
Aug 28, 2002	32.35	32.54	31.20	31.70	6,680,405	-1.19(-3.61%)
Aug 27, 2002	34.13	34.31	32.67	32.89	7,194,004	-0.66(-1.98%)
Aug 26, 2002	33.40	33.77	32.50	33.55	4,292,364	+0.45(+1.35%)
Aug 23, 2002	33.75	33.75	32.84	33.11	4,128,623	-0.63(-1.88%)
Aug 22, 2002	33.88	34.09	33.29	33.74	5,597,332	-0.14(-0.42%)
Aug 21, 2002	33.73	34.33	32.99	33.88	6,720,603	-0.24(-0.70%)
Aug 20, 2002	33.99	34.59	33.99	34.12	6,832,220	+1.04(+3.14%)
Aug 16, 2002	32.24	33.36	31.93	33.08	6,273,465	+0.08(+0.25%)
Aug 15, 2002	32.99	33.52	31.73	33.00	10,365,241	+0.16(+0.48%)
Aug 14, 2002	30.45	32.93	30.45	32.84	8,982,825	+2.10(+6.82%)
Aug 13, 2002	31.23	32.53	30.70	30.75	7,179,801	-0.52(-1.65%)
Aug 12, 2002	31.20	31.43	30.64	31.26	4,795,109	+2.61(+9.12%)
Aug 07, 2002	29.00	29.39	27.82	28.65	6,459,717	+0.25(+0.87%)
Aug 06, 2002	27.81	29.14	27.81	28.40	6,644,629	+0.98(+3.56%)
Aug 05, 2002	28.57	28.57	27.10	27.43	6,395,132	-1.14(-4.00%)
Aug 02, 2002	29.48	29.58	28.12	28.57	6,211,024	-1.02(-3.46%)
Aug 01, 2002	29.68	30.10	29.44	29.59	7,582,855	-0.52(-1.73%)
Jul 31, 2002	30.58	30.80	29.17	30.11	7,468,156	-0.46(-1.51%)
Jul 30, 2002	29.20	30.93	29.16	30.58	9,557,123	+1.04(+3.54%)
Jul 29, 2002	29.40	29.59	28.96	29.53	11,497,624	+1.16(+4.08%)
Jul 26, 2002	28.10	28.48	27.28	28.37	7,440,419	+0.36(+1.28%)
Jul 25, 2002	28.15	28.92	26.90	28.02	10,351,841	-0.27(-0.95%)
Jul 24, 2002	25.19	28.81	25.00	28.28	14,578,012	+1.72(+6.46%)
Jul 23, 2002	27.26	28.10	26.20	26.57	16,603,734	-0.69(-2.55%)
Jul 22, 2002	28.55	28.70	27.24	27.26	10,292,080	-1.58(-5.49%)
Jul 19, 2002	28.40	29.07	28.14	28.84	11,201,497	-0.93(-3.13%)
Jul 17, 2002	30.67	31.49	28.77	29.78	12,988,442	-1.12(-3.62%)
Jul 12, 2002	30.46	31.15	29.86	30.90	7,000,517	+0.30(+0.98%)
Jul 11, 2002	29.72	30.67	29.12	30.60	8,784,781	+0.68(+2.27%)
Jul 10, 2002	31.53	31.86	29.78	29.92	7,990,465	-1.21(-3.88%)
Jul 09, 2002	32.46	32.46	31.05	31.13	5,773,936	-1.34(-4.11%)
Jul 08, 2002	32.60	32.84	32.04	32.46	5,698,363	-0.13(-0.41%)
Jul 05, 2002	32.02	32.73	31.50	32.60	3,333,235	+1.80(+5.84%)
Jul 04, 2002	30.42	31.16	30.01	30.80	6,974,388	+0.00(+0.00%)
Jul 03, 2002	30.42	31.16	30.01	30.80	6,974,388	-0.11(-0.36%)
Jul 02, 2002	30.95	31.34	30.17	30.91	6,942,229	-0.02(-0.05%)
Jul 01, 2002	32.53	32.90	30.86	30.93	7,351,715	-1.22(-3.81%)
Jun 28, 2002	31.53	32.38	31.53	32.15	6,551,771	+0.34(+1.08%)
Jun 27, 2002	31.20	31.81	30.37	31.81	6,513,583	+1.02(+3.32%)
Jun 26, 2002	29.72	30.97	29.70	30.79	8,074,479	-0.49(-1.57%)
Jun 25, 2002	31.64	32.81	31.08	31.28	7,170,555	-0.03(-0.10%)
Jun 21, 2002	31.37	31.79	31.08	31.31	9,041,514	-0.64(-2.01%)
Jun 20, 2002	32.63	33.14	31.68	31.95	6,173,104	-1.00(-3.03%)
Jun 19, 2002	32.65	33.58	32.49	32.95	7,566,240	-0.78(-2.32%)
Jun 18, 2002	33.30	34.29	32.89	33.73	6,036,430	+0.06(+0.18%)
Jun 17, 2002	32.34	33.77	32.14	33.67	6,838,786	+2.07(+6.54%)
Jun 14, 2002	30.60	32.02	30.46	31.61	9,113,603	-1.04(-3.20%)
Jun 12, 2002	32.09	32.90	31.27	32.65	7,626,537	+0.41(+1.27%)
Jun 11, 2002	33.94	33.94	32.16	32.24	5,397,949	-1.31(-3.91%)
Jun 10, 2002	33.13	33.73	32.39	33.55	5,390,579	+0.22(+0.65%)
Jun 07, 2002	32.19	33.73	31.99	33.34	6,514,923	+0.10(+0.29%)
Jun 06, 2002	33.72	33.81	32.89	33.24	6,140,945	-0.48(-1.42%)
Jun 05, 2002	32.50	33.85	32.47	33.72	6,961,927	-0.21(-0.62%)
May 31, 2002	33.31	34.43	33.14	33.93	7,266,897	-0.90(-2.57%)
May 28, 2002	35.64	35.75	34.34	34.82	5,673,306	-0.95(-2.65%)
May 27, 2002	36.31	36.34	35.46	35.77	3,414,167	+0.00(+0.00%)
May 24, 2002	36.31	36.34	35.46	35.77	3,414,167	-0.41(-1.13%)
May 23, 2002	35.91	36.46	35.61	36.18	4,887,029	+0.34(+0.96%)
May 22, 2002	35.71	35.89	35.24	35.84	6,189,585	-0.28(-0.76%)
May 21, 2002	37.20	37.76	35.97	36.11	7,281,234	-0.72(-1.95%)
May 20, 2002	37.68	37.68	36.76	36.83	5,169,355	-0.85(-2.26%)
May 17, 2002	37.58	37.82	37.32	37.68	6,963,133	+0.60(+1.61%)
May 16, 2002	36.65	37.19	36.58	37.08	4,973,857	+0.43(+1.18%)
May 15, 2002	36.62	37.28	36.23	36.65	6,182,081	-0.25(-0.69%)
May 14, 2002	36.90	37.12	35.97	36.90	8,252,825	+0.93(+2.59%)
May 13, 2002	35.08	36.05	34.33	35.97	6,345,420	+0.92(+2.62%)
May 10, 2002	36.12	36.30	34.82	35.05	7,641,678	-1.14(-3.15%)
May 09, 2002	35.67	36.70	35.37	36.20	8,875,361	+0.01(+0.02%)
May 08, 2002	34.33	36.90	34.33	36.19	10,784,374	+2.68(+8.00%)
May 07, 2002	33.70	33.95	32.78	33.51	10,425,940	-0.11(-0.33%)
May 06, 2002	35.65	35.67	33.61	33.62	7,372,484	-2.20(-6.15%)
May 03, 2002	36.38	36.39	35.52	35.82	6,713,904	-0.63(-1.72%)
May 02, 2002	35.84	36.52	35.64	36.45	7,856,069	+0.60(+1.69%)
May 01, 2002	35.45	35.89	34.29	35.84	9,813,185	+0.23(+0.65%)
Apr 30, 2002	35.54	36.56	35.34	35.61	8,061,481	+0.16(+0.46%)
Apr 29, 2002	35.82	36.73	34.74	35.45	9,073,404	-0.41(-1.14%)
Apr 26, 2002	36.76	36.76	35.61	35.86	11,828,723	-0.06(-0.17%)
Apr 25, 2002	37.76	37.76	35.42	35.92	15,455,941	-2.13(-5.61%)
Apr 24, 2002	39.74	39.74	37.99	38.05	10,489,587	-1.87(-4.69%)
Apr 23, 2002	40.03	40.90	39.76	39.93	5,418,986	-0.11(-0.28%)
Apr 22, 2002	38.24	40.70	39.75	40.04	4,923,878	-1.02(-2.47%)
Apr 19, 2002	41.55	42.54	40.71	41.05	6,374,765	-0.13(-0.33%)
Apr 18, 2002	41.08	41.38	40.46	41.19	5,602,289	+0.12(+0.29%)
Apr 17, 2002	41.14	41.61	40.70	41.07	6,470,437	+0.11(+0.27%)
Apr 16, 2002	39.63	41.23	39.63	40.96	7,620,909	+1.66(+4.22%)
Apr 15, 2002	40.08	40.37	31.85	39.30	6,254,974	-0.32(-0.81%)
Apr 12, 2002	38.66	39.93	38.66	39.62	10,289,668	+1.08(+2.81%)
Apr 11, 2002	39.96	40.02	38.21	38.54	10,951,733	-2.14(-5.27%)
Apr 10, 2002	41.23	41.90	40.34	40.68	7,737,350	-0.55(-1.34%)
Apr 09, 2002	41.72	42.08	41.05	41.23	4,682,554	-0.32(-0.77%)
Apr 08, 2002	41.05	41.67	40.76	41.55	6,516,263	-0.17(-0.41%)
Apr 05, 2002	42.17	42.65	41.53	41.73	4,761,879	-0.06(-0.14%)
Apr 04, 2002	41.33	42.05	41.17	41.79	4,805,025	+0.25(+0.59%)
Apr 03, 2002	42.35	42.69	41.35	41.54	6,243,719	-0.84(-1.99%)
Apr 02, 2002	42.13	42.69	41.96	42.38	4,864,786	-0.07(-0.18%)
Apr 01, 2002	42.58	42.76	41.88	42.46	4,599,076	-0.31(-0.73%)
Mar 29, 2002	41.96	43.31	41.93	42.77	6,513,315	+0.00(+0.00%)
Mar 28, 2002	41.96	43.31	41.93	42.77	6,512,645	+0.49(+1.15%)
Mar 27, 2002	41.79	42.76	41.49	42.29	5,791,087	+0.65(+1.56%)
Mar 26, 2002	41.23	42.24	41.12	41.64	1,420,336	+0.70(+1.71%)
Mar 25, 2002	41.64	42.04	40.90	40.93	5,252,565	-0.82(-1.97%)
Mar 22, 2002	42.35	42.39	41.35	41.76	5,856,476	-0.65(-1.53%)
Mar 21, 2002	42.22	42.69	41.56	42.40	3,865,057	+0.04(+0.09%)
Mar 20, 2002	42.76	43.14	42.32	42.37	3,860,501	-0.83(-1.92%)
Mar 19, 2002	42.97	43.49	42.96	43.20	6,020,485	+0.79(+1.87%)
Mar 18, 2002	42.80	43.04	41.95	42.40	1,380,138	+0.26(+0.62%)
Mar 15, 2002	41.19	42.17	41.00	42.14	6,837,580	+1.34(+3.27%)
Mar 14, 2002	41.10	41.42	40.49	40.81	5,527,789	-0.48(-1.16%)
Mar 13, 2002	41.69	41.94	40.75	41.29	5,122,055	-0.87(-2.05%)
Mar 12, 2002	41.32	42.44	41.01	42.15	5,386,961	+0.01(+0.04%)
Mar 11, 2002	41.89	42.88	41.62	42.14	6,410,809	-0.30(-0.70%)
Mar 08, 2002	41.91	42.83	41.33	42.43	7,702,780	+1.22(+2.97%)
Mar 07, 2002	42.07	42.54	40.50	41.21	7,136,387	-0.85(-2.02%)
Mar 06, 2002	41.02	42.40	41.02	42.06	9,146,431	+1.04(+2.55%)
Mar 05, 2002	40.11	41.35	39.75	41.02	10,527,374	+0.90(+2.25%)
Mar 04, 2002	38.08	40.30	37.61	40.11	8,962,993	+2.62(+6.99%)
Mar 01, 2002	36.72	37.61	36.20	37.49	8,646,634	+0.84(+2.28%)
Feb 28, 2002	36.56	37.37	36.36	36.66	6,980,150	+0.59(+1.63%)
Feb 27, 2002	36.82	37.37	35.97	36.07	8,738,553	-0.31(-0.86%)
Feb 26, 2002	36.56	36.79	35.93	36.38	857,561	+0.00(+0.00%)
Feb 25, 2002	34.99	36.57	34.63	36.38	9,664,452	+1.58(+4.55%)
Feb 22, 2002	35.37	35.49	34.26	34.80	9,825,513	-0.80(-2.24%)
Feb 21, 2002	35.45	36.73	35.19	35.60	8,367,122	-0.05(-0.15%)
Feb 20, 2002	35.15	36.05	34.59	35.65	1,902,715	+0.54(+1.55%)
Feb 19, 2002	36.79	36.90	35.00	35.11	10,200,026	-2.12(-5.69%)
Feb 18, 2002	38.67	38.67	37.21	37.23	6,141,079	+0.00(+0.00%)
Feb 15, 2002	38.67	38.67	37.21	37.23	6,126,340	-1.63(-4.19%)
Feb 14, 2002	38.79	39.48	38.10	38.85	6,621,984	+0.53(+1.38%)
Feb 13, 2002	38.10	38.80	37.84	38.32	8,484,367	+0.41(+1.08%)
Feb 12, 2002	38.88	38.88	37.72	37.91	6,228,041	-1.01(-2.59%)
Feb 11, 2002	38.63	39.07	37.76	38.92	5,511,575	+0.29(+0.75%)
Feb 08, 2002	36.93	38.66	36.87	38.63	7,671,157	+2.36(+6.50%)
Feb 07, 2002	36.79	37.65	36.20	36.27	9,013,777	-0.24(-0.65%)
Feb 06, 2002	36.90	37.17	35.84	36.51	8,348,363	-0.39(-1.05%)
Feb 05, 2002	37.11	37.32	36.31	36.90	9,451,134	-0.73(-1.94%)
Feb 04, 2002	39.33	39.33	37.46	37.63	8,779,690	-2.23(-5.60%)
Feb 01, 2002	40.39	40.45	39.61	39.86	6,402,636	-1.19(-2.89%)
Jan 31, 2002	39.99	41.05	38.85	41.05	11,436,925	+1.79(+4.56%)
Jan 30, 2002	39.09	39.66	37.46	39.26	12,823,093	+0.45(+1.15%)
Jan 29, 2002	41.12	41.61	38.77	38.81	10,118,826	-2.23(-5.44%)
Jan 28, 2002	41.87	41.90	40.83	41.04	5,811,052	-0.19(-0.47%)
Jan 25, 2002	40.30	41.82	40.30	41.23	4,876,980	+0.63(+1.56%)
Jan 24, 2002	41.87	42.58	40.31	40.60	6,531,672	-0.79(-1.91%)
Jan 23, 2002	41.23	42.08	40.49	41.39	5,793,365	+0.08(+0.20%)
Jan 22, 2002	42.54	42.69	41.02	41.31	4,467,494	-0.95(-2.24%)
Jan 21, 2002	42.83	42.84	42.06	42.26	4,631,905	+0.00(+0.00%)
Jan 18, 2002	42.83	42.84	42.06	42.26	4,618,371	-0.76(-1.77%)
Jan 17, 2002	42.24	43.10	41.88	43.02	5,564,369	+1.32(+3.17%)
Jan 16, 2002	42.54	42.75	41.50	41.70	5,853,394	-1.48(-3.42%)
Jan 15, 2002	42.08	43.21	41.98	43.17	6,184,627	+1.11(+2.64%)
Jan 14, 2002	42.88	42.88	41.72	42.06	4,753,973	-0.90(-2.08%)
Jan 11, 2002	43.92	44.14	42.61	42.96	4,979,351	-1.04(-2.36%)
Jan 10, 2002	43.58	44.37	43.44	43.99	4,937,813	+2.25(+5.38%)

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.