Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	20.94	21.50	20.80	21.08	1,027,292	+0.19(+0.93%)
Oct 30, 2002	21.53	21.74	20.71	20.89	1,292,776	-0.64(-2.99%)
Oct 29, 2002	21.06	21.62	20.35	21.53	1,374,358	+0.48(+2.26%)
Oct 28, 2002	22.31	22.35	20.90	21.06	871,826	-0.70(-3.22%)
Oct 25, 2002	21.36	21.86	21.15	21.76	1,042,813	+0.23(+1.09%)
Oct 24, 2002	22.23	22.55	21.34	21.53	1,233,545	-0.48(-2.20%)
Oct 23, 2002	21.27	22.03	21.02	22.01	1,174,314	+0.74(+3.48%)
Oct 22, 2002	20.95	21.37	20.77	21.27	37,252	+0.33(+1.58%)
Oct 21, 2002	21.04	21.14	20.45	20.94	3,078,523	-0.88(-4.02%)
Oct 18, 2002	21.37	22.00	21.02	21.82	1,259,621	+0.44(+2.07%)
Oct 17, 2002	21.74	21.90	21.05	21.37	1,225,846	+1.06(+5.23%)
Oct 16, 2002	20.60	20.73	20.17	20.31	1,728,379	-0.30(-1.45%)
Oct 15, 2002	19.49	20.93	19.45	20.61	2,384,763	+2.02(+10.88%)
Oct 14, 2002	18.52	18.91	18.28	18.59	1,000,594	+0.06(+0.35%)
Oct 11, 2002	17.80	19.06	17.79	18.52	2,108,724	+1.45(+8.49%)
Oct 10, 2002	16.11	17.22	15.62	17.07	2,196,515	+0.64(+3.87%)
Oct 09, 2002	16.99	17.03	16.23	16.44	1,499,277	-0.92(-5.29%)
Oct 08, 2002	17.64	17.92	16.83	17.35	1,766,128	+0.13(+0.75%)
Oct 07, 2002	18.00	18.19	17.06	17.23	1,758,553	-1.07(-5.85%)
Oct 04, 2002	18.24	18.40	17.56	18.30	1,702,675	+0.08(+0.44%)
Oct 03, 2002	18.44	18.52	17.60	18.22	1,924,946	-0.04(-0.22%)
Oct 02, 2002	17.74	19.34	17.66	18.26	2,370,980	+0.52(+2.91%)
Oct 01, 2002	17.72	17.74	16.53	17.74	2,656,828	+0.48(+2.80%)
Sep 30, 2002	17.48	17.50	16.67	17.26	1,711,863	-0.53(-2.99%)
Sep 27, 2002	18.86	18.86	17.73	17.79	864,748	-1.07(-5.68%)
Sep 26, 2002	18.32	18.93	18.14	18.86	1,373,862	+0.57(+3.13%)
Sep 25, 2002	17.88	18.41	17.68	18.29	1,177,791	+0.85(+4.85%)
Sep 24, 2002	17.68	17.96	17.25	17.44	1,820,019	-0.88(-4.79%)
Sep 23, 2002	19.09	19.09	18.22	18.32	686,186	-0.77(-4.05%)
Sep 20, 2002	19.33	19.42	18.83	19.09	1,008,169	-0.06(-0.29%)
Sep 19, 2002	19.73	19.91	19.13	19.15	1,206,847	-0.98(-4.88%)
Sep 18, 2002	19.73	20.27	19.61	20.13	749,638	-0.05(-0.24%)
Sep 17, 2002	20.94	20.98	20.15	20.18	868,846	-0.02(-0.08%)
Sep 16, 2002	20.17	20.32	20.04	20.20	545,496	-0.03(-0.16%)
Sep 13, 2002	19.97	20.23	19.91	20.23	784,035	+0.23(+1.13%)
Sep 12, 2002	20.82	20.86	20.00	20.00	1,230,689	-1.14(-5.41%)
Sep 11, 2002	20.86	21.28	20.86	21.15	757,710	+0.43(+2.10%)
Sep 10, 2002	20.81	20.90	20.31	20.71	1,014,005	-0.10(-0.50%)
Sep 09, 2002	20.46	20.94	20.32	20.82	915,038	+0.06(+0.27%)
Sep 06, 2002	20.05	20.88	19.97	20.76	728,156	+0.91(+4.58%)
Sep 05, 2002	19.47	20.29	19.32	19.85	1,270,921	-0.22(-1.08%)
Sep 04, 2002	19.33	20.08	19.10	20.07	755,971	+0.89(+4.62%)
Sep 03, 2002	19.41	19.65	19.17	19.18	1,091,738	-0.79(-3.95%)
Aug 30, 2002	19.85	20.39	19.78	19.97	720,706	-0.22(-1.08%)
Aug 29, 2002	19.05	20.32	19.04	20.19	1,332,139	+0.67(+3.42%)
Aug 28, 2002	19.57	19.89	19.26	19.52	800,177	-0.26(-1.30%)
Aug 27, 2002	20.58	20.58	19.73	19.78	674,886	-0.65(-3.19%)
Aug 26, 2002	20.29	20.54	19.81	20.43	815,823	+0.14(+0.67%)
Aug 23, 2002	20.40	20.43	20.16	20.29	961,479	-0.60(-2.85%)
Aug 22, 2002	20.68	21.03	20.25	20.89	12,417	-0.06(-0.27%)
Aug 21, 2002	20.50	20.95	20.13	20.95	1,610,289	+0.45(+2.20%)
Aug 20, 2002	20.90	20.90	20.20	20.50	1,195,299	-0.31(-1.47%)
Aug 16, 2002	21.26	21.26	20.62	20.80	1,111,606	-0.46(-2.16%)
Aug 15, 2002	20.54	21.74	20.54	21.26	1,565,835	+0.72(+3.49%)
Aug 14, 2002	19.64	20.66	18.93	20.54	2,047,879	+1.87(+10.00%)
Aug 13, 2002	18.72	19.73	18.40	18.68	3,092,803	+1.31(+7.56%)
Aug 12, 2002	17.74	17.91	17.35	17.36	1,796,550	-0.30(-1.69%)
Aug 07, 2002	17.12	17.96	17.11	17.66	2,720,530	+0.14(+0.83%)
Aug 06, 2002	17.11	17.72	17.11	17.52	1,964,434	+0.75(+4.47%)
Aug 05, 2002	17.47	17.85	16.76	16.77	1,972,256	-0.67(-3.83%)
Aug 02, 2002	18.52	18.60	17.23	17.44	2,384,390	-1.09(-5.87%)
Aug 01, 2002	19.84	19.84	18.49	18.52	2,228,924	-1.32(-6.66%)
Jul 31, 2002	20.29	20.29	19.34	19.84	1,334,747	-0.44(-2.18%)
Jul 30, 2002	20.81	20.85	19.89	20.29	1,275,888	-0.37(-1.79%)
Jul 29, 2002	19.65	20.94	19.61	20.66	1,427,256	+1.37(+7.10%)
Jul 26, 2002	18.93	19.33	18.10	19.29	1,394,723	+0.68(+3.68%)
Jul 25, 2002	19.41	19.61	17.73	18.60	1,560,992	-0.81(-4.15%)
Jul 24, 2002	16.99	19.52	16.97	19.41	2,941,187	+1.53(+8.56%)
Jul 23, 2002	18.32	18.47	17.76	17.88	2,233,022	-0.32(-1.77%)
Jul 22, 2002	18.93	18.93	17.56	18.20	1,799,655	-0.67(-3.54%)
Jul 19, 2002	19.53	19.53	18.77	18.87	1,182,882	-1.44(-7.10%)
Jul 17, 2002	21.26	21.61	20.05	20.31	1,656,482	-1.68(-7.62%)
Jul 12, 2002	22.55	22.56	21.83	21.99	2,670,239	-0.48(-2.15%)
Jul 11, 2002	22.07	23.35	21.82	22.47	2,532,654	-0.06(-0.29%)
Jul 10, 2002	24.55	24.55	22.31	22.53	6,873,159	-2.02(-8.23%)
Jul 09, 2002	27.03	27.34	24.48	24.55	5,539,654	-2.49(-9.20%)
Jul 08, 2002	27.71	27.71	27.04	27.04	910,816	-0.67(-2.41%)
Jul 05, 2002	27.14	27.78	26.98	27.71	593,427	+1.17(+4.40%)
Jul 04, 2002	26.54	26.57	25.69	26.54	1,568,939	+0.00(+0.00%)
Jul 03, 2002	26.54	26.57	25.69	26.54	1,568,939	+0.01(+0.03%)
Jul 02, 2002	27.22	27.22	26.26	26.54	1,542,242	-0.89(-3.23%)
Jul 01, 2002	28.27	28.41	27.26	27.42	1,261,981	-0.93(-3.27%)
Jun 28, 2002	28.19	28.78	27.82	28.35	1,377,711	+0.23(+0.83%)
Jun 27, 2002	27.49	28.19	27.21	28.11	1,016,737	+0.71(+2.59%)
Jun 26, 2002	27.78	27.78	26.58	27.41	1,952,389	-0.60(-2.13%)
Jun 25, 2002	28.63	28.69	27.98	28.00	24,834	-0.93(-3.23%)
Jun 21, 2002	28.91	29.34	28.79	28.94	1,322,454	-0.07(-0.25%)
Jun 20, 2002	29.26	29.27	28.98	29.01	1,252,916	-0.26(-0.88%)
Jun 19, 2002	29.40	29.96	29.20	29.27	1,047,905	-0.54(-1.81%)
Jun 18, 2002	29.78	29.96	29.43	29.80	1,134,454	+0.23(+0.79%)
Jun 17, 2002	28.58	29.67	28.58	29.57	743,306	+1.00(+3.49%)
Jun 14, 2002	29.00	29.00	28.19	28.57	1,010,777	-1.22(-4.08%)
Jun 12, 2002	29.41	29.84	29.41	29.79	1,103,535	+0.38(+1.29%)
Jun 11, 2002	29.81	30.21	29.33	29.41	1,144,388	-0.39(-1.32%)
Jun 10, 2002	29.35	29.90	29.31	29.80	1,119,926	+0.30(+1.01%)
Jun 07, 2002	29.08	29.68	29.08	29.51	711,890	-0.01(-0.03%)
Jun 06, 2002	30.05	30.10	29.33	29.52	707,419	-0.40(-1.35%)
Jun 05, 2002	29.35	30.08	29.27	29.92	1,124,148	-0.28(-0.93%)
May 31, 2002	29.80	30.39	29.80	30.20	754,978	-0.11(-0.37%)
May 28, 2002	31.09	31.09	29.80	30.31	740,325	-0.35(-1.13%)
May 27, 2002	31.13	31.36	30.63	30.66	560,273	+0.00(+0.00%)
May 24, 2002	31.13	31.36	30.63	30.66	560,273	-0.14(-0.47%)
May 23, 2002	30.84	31.09	30.60	30.80	905,725	+0.12(+0.39%)
May 22, 2002	30.62	30.80	30.28	30.68	825,757	-0.04(-0.13%)
May 21, 2002	31.41	31.60	30.60	30.72	870,832	-0.68(-2.15%)
May 20, 2002	31.42	31.91	31.15	31.40	1,005,810	-0.02(-0.05%)
May 17, 2002	31.61	32.05	30.81	31.42	1,113,344	-0.39(-1.24%)
May 16, 2002	32.21	32.21	31.69	31.81	871,081	-0.56(-1.74%)
May 15, 2002	32.37	32.62	32.28	32.37	973,649	+0.08(+0.25%)
May 14, 2002	32.13	32.62	31.37	32.29	2,046,140	+0.25(+0.78%)
May 13, 2002	31.77	32.04	31.59	32.04	629,562	+0.55(+1.74%)
May 10, 2002	31.83	32.12	31.33	31.50	643,470	-0.33(-1.04%)
May 09, 2002	31.42	32.04	31.42	31.83	540,529	+0.02(+0.08%)
May 08, 2002	31.61	32.04	31.33	31.80	901,628	+0.48(+1.52%)
May 07, 2002	31.49	31.69	31.21	31.33	965,950	-0.08(-0.26%)
May 06, 2002	31.72	32.20	31.41	31.41	472,482	-0.52(-1.61%)
May 03, 2002	32.09	32.20	31.53	31.92	822,156	-0.25(-0.78%)
May 02, 2002	32.18	32.37	32.02	32.17	12,417	+0.04(+0.13%)
May 01, 2002	32.05	32.16	31.44	32.13	1,092,235	+0.12(+0.38%)
Apr 30, 2002	31.89	32.22	31.62	32.01	1,073,609	+0.16(+0.51%)
Apr 29, 2002	32.32	32.32	31.69	31.85	1,090,124	-0.42(-1.30%)
Apr 26, 2002	32.37	33.02	32.21	32.27	1,581,977	+0.42(+1.31%)
Apr 25, 2002	29.68	31.93	29.68	31.85	2,871,029	+2.54(+8.65%)
Apr 24, 2002	29.62	29.80	29.26	29.31	275,169	-0.19(-0.66%)
Apr 23, 2002	29.01	29.64	29.00	29.51	674,016	+0.30(+1.02%)
Apr 22, 2002	29.75	29.75	29.15	29.21	310,062	-0.53(-1.79%)
Apr 19, 2002	29.56	29.80	29.52	29.74	428,648	+0.32(+1.09%)
Apr 18, 2002	29.65	29.87	28.98	29.42	498,807	-0.15(-0.52%)
Apr 17, 2002	29.99	29.99	29.39	29.57	463,293	-0.14(-0.49%)
Apr 16, 2002	29.06	29.75	29.06	29.72	298,762	+0.81(+2.79%)
Apr 15, 2002	29.47	29.60	28.91	28.91	504,395	-0.41(-1.40%)
Apr 12, 2002	28.87	29.35	28.78	29.32	828,737	+0.56(+1.93%)
Apr 11, 2002	29.60	29.60	28.75	28.77	444,170	-0.86(-2.91%)
Apr 10, 2002	29.39	29.69	29.33	29.63	507,623	+0.24(+0.82%)
Apr 09, 2002	29.03	29.53	29.03	29.39	502,408	+0.34(+1.16%)
Apr 08, 2002	28.43	29.20	28.43	29.05	570,331	+0.22(+0.75%)
Apr 05, 2002	28.67	29.02	28.67	28.83	520,786	+0.28(+0.99%)
Apr 04, 2002	28.07	28.59	28.07	28.55	792,975	+0.54(+1.93%)
Apr 03, 2002	27.50	28.27	27.48	28.01	1,637,607	+0.36(+1.31%)
Apr 02, 2002	28.08	28.08	27.62	27.65	985,693	-0.56(-1.97%)
Apr 01, 2002	28.35	28.44	27.62	28.20	798,191	-0.43(-1.49%)
Mar 29, 2002	28.87	29.10	28.44	28.63	248,348	+0.00(+0.00%)
Mar 28, 2002	28.87	29.10	28.44	28.63	1,109,619	-0.51(-1.74%)
Mar 27, 2002	29.35	29.35	28.75	29.14	622,236	+0.14(+0.47%)
Mar 26, 2002	28.51	29.39	28.27	29.00	614,165	+0.39(+1.38%)
Mar 25, 2002	28.95	29.01	28.35	28.61	693,760	-0.25(-0.87%)
Mar 22, 2002	29.23	29.31	28.79	28.85	501,290	-0.37(-1.27%)
Mar 21, 2002	29.15	29.31	28.60	29.23	577,409	-0.02(-0.06%)
Mar 20, 2002	29.05	29.64	29.05	29.24	606,590	-0.15(-0.52%)
Mar 19, 2002	29.72	30.16	29.27	29.39	1,350,144	-0.41(-1.38%)
Mar 18, 2002	30.16	30.23	29.47	29.80	523,890	-0.56(-1.86%)
Mar 15, 2002	29.66	30.53	29.66	30.37	700,217	+0.43(+1.43%)
Mar 14, 2002	29.52	29.94	29.52	29.94	724,555	+0.59(+2.00%)
Mar 13, 2002	29.15	29.62	29.03	29.35	895,791	-0.60(-1.99%)
Mar 12, 2002	30.20	30.36	29.39	29.95	1,194,430	-0.90(-2.92%)
Mar 11, 2002	30.05	30.92	30.04	30.85	1,338,224	+0.35(+1.14%)
Mar 08, 2002	29.72	31.42	29.72	30.51	3,786,316	+1.48(+5.11%)
Mar 07, 2002	28.71	29.11	28.62	29.02	922,737	+0.72(+2.53%)
Mar 06, 2002	27.41	28.39	27.26	28.31	798,563	+0.91(+3.32%)
Mar 05, 2002	27.62	27.98	27.12	27.40	1,124,893	-0.73(-2.61%)
Mar 04, 2002	27.10	28.15	26.86	28.13	936,396	+1.26(+4.67%)
Mar 01, 2002	26.78	27.06	26.44	26.87	2,105,744	+0.45(+1.71%)
Feb 28, 2002	27.30	27.31	26.41	26.42	3,315,448	-1.79(-6.34%)
Feb 27, 2002	27.98	28.51	27.82	28.21	1,501,264	+0.34(+1.21%)
Feb 26, 2002	26.58	28.19	26.58	27.87	1,198,652	+1.57(+5.97%)
Feb 25, 2002	26.08	26.51	25.97	26.30	862,264	+0.27(+1.05%)
Feb 22, 2002	26.66	26.66	25.57	26.03	1,261,484	-0.63(-2.36%)
Feb 21, 2002	26.41	27.22	26.41	26.66	743,802	+0.05(+0.18%)
Feb 20, 2002	26.21	26.78	25.88	26.61	685,440	+0.54(+2.07%)
Feb 19, 2002	26.66	26.96	25.98	26.07	1,264,588	-0.68(-2.53%)
Feb 18, 2002	27.54	27.62	26.59	26.74	722,569	+0.00(+0.00%)
Feb 15, 2002	27.54	27.62	26.59	26.74	3,576,213	-0.66(-2.41%)
Feb 14, 2002	27.58	27.90	27.25	27.41	480,057	-0.08(-0.29%)
Feb 13, 2002	27.50	27.76	27.38	27.49	533,451	+0.32(+1.19%)
Feb 12, 2002	26.99	27.22	26.65	27.16	376,371	-0.02(-0.09%)
Feb 11, 2002	26.37	27.36	26.29	27.19	564,495	+0.98(+3.75%)
Feb 08, 2002	25.79	26.25	25.64	26.21	850,219	+0.23(+0.87%)
Feb 07, 2002	26.13	26.55	25.93	25.98	6,444,635	-0.60(-2.24%)
Feb 06, 2002	27.22	27.38	26.37	26.58	710,027	-0.65(-2.40%)
Feb 05, 2002	27.18	27.36	26.96	27.23	1,141,159	+0.05(+0.18%)
Feb 04, 2002	28.43	28.43	27.11	27.18	1,222,618	-1.17(-4.12%)
Feb 01, 2002	28.81	28.82	27.94	28.35	542,889	-0.40(-1.40%)
Jan 31, 2002	28.19	28.86	28.03	28.75	1,184,124	+0.56(+2.00%)
Jan 30, 2002	28.10	28.21	27.70	28.19	1,311,154	+0.09(+0.31%)
Jan 29, 2002	29.11	29.47	27.78	28.10	1,303,952	-1.01(-3.49%)
Jan 28, 2002	28.49	29.11	28.49	29.11	936,272	+0.62(+2.18%)
Jan 25, 2002	28.52	28.73	28.27	28.49	1,124,272	-0.48(-1.64%)
Jan 24, 2002	29.19	29.23	28.72	28.97	1,031,762	+0.43(+1.52%)
Jan 23, 2002	27.16	28.59	27.08	28.53	1,215,540	+1.43(+5.26%)
Jan 22, 2002	27.06	27.74	26.78	27.11	721,203	-0.07(-0.27%)
Jan 21, 2002	27.10	27.46	27.03	27.18	904,980	+0.00(+0.00%)
Jan 18, 2002	27.10	27.46	27.03	27.18	892,563	-0.11(-0.41%)
Jan 17, 2002	27.30	27.53	27.22	27.29	729,398	-0.01(-0.03%)
Jan 16, 2002	27.24	27.61	27.18	27.30	555,306	-0.37(-1.34%)
Jan 15, 2002	27.46	27.95	26.98	27.67	515,819	+0.29(+1.06%)
Jan 14, 2002	27.66	27.86	27.24	27.38	1,223,983	-0.53(-1.90%)
Jan 11, 2002	28.29	28.38	27.91	27.91	1,328,786	-0.28(-1.00%)
Jan 10, 2002	28.11	28.38	27.94	28.19	1,934,383	+2.85(+11.25%)

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.