Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	24.50	25.59	24.18	25.05	7,360,422	+0.01(+0.06%)
Sep 27, 2002	25.59	26.30	24.81	25.04	5,992,547	-1.05(-4.02%)
Sep 26, 2002	25.66	26.41	25.29	26.09	8,529,099	+0.44(+1.70%)
Sep 25, 2002	25.07	25.88	24.30	25.65	8,698,681	+1.11(+4.52%)
Sep 24, 2002	24.22	25.50	24.22	24.54	8,299,475	-0.15(-0.60%)
Sep 23, 2002	24.94	25.07	24.23	24.69	8,337,340	-0.76(-2.99%)
Sep 20, 2002	25.08	25.84	24.66	25.45	6,531,719	+0.38(+1.53%)
Sep 19, 2002	26.64	27.14	24.96	25.07	18,457,312	-3.11(-11.02%)
Sep 18, 2002	28.32	28.49	27.81	28.17	8,975,501	-0.62(-2.16%)
Sep 17, 2002	30.23	30.28	28.62	28.79	4,976,547	-0.84(-2.84%)
Sep 16, 2002	29.25	29.65	28.99	29.64	4,241,695	+0.12(+0.40%)
Sep 13, 2002	29.21	30.00	29.04	29.52	4,782,489	+0.12(+0.40%)
Sep 12, 2002	29.77	29.78	29.21	29.40	5,544,388	-0.43(-1.44%)
Sep 11, 2002	31.72	32.32	29.70	29.83	4,016,939	-0.04(-0.15%)
Sep 10, 2002	30.29	30.39	29.58	29.87	4,784,923	-0.42(-1.39%)
Sep 09, 2002	29.25	30.49	28.77	30.30	6,974,739	+0.67(+2.27%)
Sep 06, 2002	29.91	30.13	29.39	29.62	4,950,988	+0.58(+1.99%)
Sep 05, 2002	29.76	30.43	28.69	29.05	8,775,087	-1.54(-5.03%)
Sep 04, 2002	29.50	30.69	29.19	30.58	7,831,165	+1.07(+3.63%)
Sep 03, 2002	30.78	30.87	29.23	29.51	8,850,547	-2.08(-6.58%)
Aug 30, 2002	31.26	32.33	31.09	31.59	5,293,667	+0.33(+1.06%)
Aug 29, 2002	31.06	32.06	30.73	31.26	5,672,047	-0.16(-0.49%)
Aug 28, 2002	32.06	32.24	30.92	31.41	6,742,140	-1.18(-3.61%)
Aug 27, 2002	33.82	34.00	32.37	32.59	7,260,485	-0.66(-1.98%)
Aug 26, 2002	33.09	33.46	32.20	33.25	4,332,030	+0.44(+1.35%)
Aug 23, 2002	33.44	33.44	32.54	32.80	4,166,776	-0.63(-1.88%)
Aug 22, 2002	33.57	33.78	32.98	33.43	5,649,057	-0.14(-0.42%)
Aug 21, 2002	33.42	34.02	32.68	33.57	6,782,710	-0.24(-0.70%)
Aug 20, 2002	33.68	34.27	33.68	33.81	6,895,358	+1.03(+3.14%)
Aug 16, 2002	31.95	33.05	31.63	32.78	6,331,440	+0.08(+0.25%)
Aug 15, 2002	32.68	33.21	31.44	32.70	10,461,028	+0.16(+0.48%)
Aug 14, 2002	30.17	32.63	30.17	32.54	9,065,836	+2.08(+6.82%)
Aug 13, 2002	30.95	32.23	30.42	30.47	7,246,151	-0.51(-1.65%)
Aug 12, 2002	30.91	31.14	30.36	30.98	4,839,422	+2.59(+9.12%)
Aug 07, 2002	28.74	29.12	27.57	28.39	6,519,412	+0.24(+0.87%)
Aug 06, 2002	27.55	28.88	27.55	28.14	6,706,033	+0.97(+3.56%)
Aug 05, 2002	28.31	28.31	26.85	27.18	6,454,230	-1.13(-4.00%)
Aug 02, 2002	29.21	29.31	27.86	28.31	6,268,421	-1.01(-3.45%)
Aug 01, 2002	29.41	29.82	29.17	29.32	7,652,929	-0.52(-1.74%)
Jul 31, 2002	30.30	30.52	28.90	29.84	7,537,170	-0.46(-1.51%)
Jul 30, 2002	28.93	30.65	28.89	30.30	9,645,442	+1.04(+3.54%)
Jul 29, 2002	29.13	29.32	28.69	29.26	11,603,876	+1.15(+4.08%)
Jul 26, 2002	27.84	28.22	27.03	28.11	7,509,177	+0.36(+1.28%)
Jul 25, 2002	27.89	28.65	26.66	27.76	10,447,504	-0.27(-0.95%)
Jul 24, 2002	24.96	28.54	24.77	28.03	14,712,730	+1.70(+6.46%)
Jul 23, 2002	27.01	27.84	25.96	26.33	16,757,172	-0.69(-2.55%)
Jul 22, 2002	28.29	28.43	26.99	27.01	10,387,191	-1.57(-5.49%)
Jul 19, 2002	28.14	28.80	27.88	28.58	11,305,012	-0.92(-3.13%)
Jul 17, 2002	30.39	31.21	28.51	29.50	13,108,470	-1.11(-3.62%)
Jul 12, 2002	30.19	30.87	29.59	30.61	7,065,210	+0.30(+0.98%)
Jul 11, 2002	29.45	30.38	28.85	30.32	8,865,963	+0.67(+2.27%)
Jul 10, 2002	31.24	31.57	29.51	29.65	8,064,306	-1.20(-3.88%)
Jul 09, 2002	32.17	32.17	30.76	30.84	5,827,294	-1.32(-4.12%)
Jul 08, 2002	32.30	32.54	31.75	32.17	5,751,023	-0.13(-0.41%)
Jul 05, 2002	31.72	32.43	31.21	32.30	3,364,038	+1.78(+5.84%)
Jul 04, 2002	30.14	30.87	29.73	30.52	7,038,840	+0.00(+0.00%)
Jul 03, 2002	30.14	30.87	29.73	30.52	7,038,840	-0.11(-0.36%)
Jul 02, 2002	30.67	31.06	29.90	30.63	7,006,384	-0.01(-0.05%)
Jul 01, 2002	32.23	32.60	30.58	30.64	7,419,654	-1.21(-3.81%)
Jun 28, 2002	31.24	32.09	31.24	31.86	6,612,317	+0.34(+1.08%)
Jun 27, 2002	30.91	31.52	30.10	31.52	6,573,776	+1.01(+3.32%)
Jun 26, 2002	29.45	30.69	29.43	30.50	8,149,097	-0.49(-1.57%)
Jun 25, 2002	31.35	32.51	30.79	30.99	7,236,820	-0.03(-0.10%)
Jun 21, 2002	31.08	31.49	30.80	31.02	9,125,068	-0.64(-2.01%)
Jun 20, 2002	32.33	32.83	31.39	31.66	6,230,151	-0.99(-3.04%)
Jun 19, 2002	32.35	33.28	32.19	32.65	7,636,161	-0.78(-2.32%)
Jun 18, 2002	33.00	33.97	32.59	33.42	6,092,214	+0.06(+0.18%)
Jun 17, 2002	32.04	33.46	31.84	33.36	6,901,984	+2.05(+6.54%)
Jun 14, 2002	30.32	31.72	30.18	31.32	9,197,823	-1.04(-3.20%)
Jun 12, 2002	31.80	32.60	30.98	32.35	7,697,015	+0.41(+1.27%)
Jun 11, 2002	33.63	33.63	31.86	31.95	5,447,832	-1.30(-3.91%)
Jun 10, 2002	32.83	33.42	32.09	33.25	5,440,394	+0.21(+0.65%)
Jun 07, 2002	31.89	33.42	31.69	33.03	6,575,128	+0.10(+0.29%)
Jun 06, 2002	33.41	33.50	32.59	32.94	6,197,695	-0.47(-1.42%)
Jun 05, 2002	32.20	33.54	32.17	33.41	7,026,263	-0.21(-0.62%)
May 31, 2002	33.01	34.12	32.83	33.62	7,334,052	-0.89(-2.57%)
May 28, 2002	35.32	35.42	34.03	34.50	5,725,734	-0.94(-2.65%)
May 27, 2002	35.98	36.01	35.13	35.44	3,445,718	+0.00(+0.00%)
May 24, 2002	35.98	36.01	35.13	35.44	3,445,718	-0.41(-1.13%)
May 23, 2002	35.58	36.12	35.29	35.85	4,932,191	+0.34(+0.96%)
May 22, 2002	35.38	35.56	34.92	35.51	6,246,784	-0.27(-0.76%)
May 21, 2002	36.86	37.41	35.64	35.78	7,348,521	-0.71(-1.95%)
May 20, 2002	37.34	37.34	36.42	36.49	5,217,126	-0.84(-2.26%)
May 17, 2002	37.23	37.48	36.97	37.34	7,027,480	+0.59(+1.61%)
May 16, 2002	36.32	36.85	36.24	36.74	5,019,822	+0.43(+1.18%)
May 15, 2002	36.29	36.94	35.90	36.32	6,239,211	-0.25(-0.69%)
May 14, 2002	36.57	36.78	35.64	36.57	8,329,091	+0.92(+2.59%)
May 13, 2002	34.76	35.72	34.02	35.64	6,404,059	+0.91(+2.62%)
May 10, 2002	35.79	35.97	34.50	34.73	7,712,296	-1.13(-3.15%)
May 09, 2002	35.35	36.37	35.05	35.86	8,957,380	+0.01(+0.02%)
May 08, 2002	34.02	36.57	34.02	35.86	10,884,034	+2.65(+8.00%)
May 07, 2002	33.39	33.64	32.48	33.20	10,522,288	-0.11(-0.33%)
May 06, 2002	35.32	35.35	33.31	33.31	7,440,615	-2.18(-6.15%)
May 03, 2002	36.05	36.06	35.20	35.49	6,775,948	-0.62(-1.72%)
May 02, 2002	35.52	36.19	35.32	36.12	7,928,668	+0.60(+1.69%)
May 01, 2002	35.12	35.56	33.98	35.52	9,903,871	+0.23(+0.65%)
Apr 30, 2002	35.21	36.23	35.01	35.29	8,135,979	+0.16(+0.46%)
Apr 29, 2002	35.49	36.39	34.42	35.12	9,157,253	-0.41(-1.14%)
Apr 26, 2002	36.42	36.42	35.28	35.53	11,938,035	-0.06(-0.17%)
Apr 25, 2002	37.42	37.42	35.10	35.59	15,598,772	-2.11(-5.61%)
Apr 24, 2002	39.38	39.38	37.64	37.71	10,586,523	-1.86(-4.69%)
Apr 23, 2002	39.67	40.52	39.39	39.56	5,469,063	-0.11(-0.28%)
Apr 22, 2002	37.89	40.33	39.38	39.67	4,969,380	-1.01(-2.47%)
Apr 19, 2002	41.17	42.15	40.34	40.68	6,433,675	-0.13(-0.33%)
Apr 18, 2002	40.70	41.00	40.09	40.81	5,654,061	+0.12(+0.29%)
Apr 17, 2002	40.76	41.23	40.32	40.69	6,530,231	+0.11(+0.27%)
Apr 16, 2002	39.27	40.85	39.27	40.58	7,691,335	+1.64(+4.22%)
Apr 15, 2002	39.71	40.01	31.56	38.94	6,312,777	-0.32(-0.81%)
Apr 12, 2002	38.30	39.56	38.30	39.26	10,384,757	+1.07(+2.81%)
Apr 11, 2002	39.60	39.66	37.86	38.19	11,052,939	-2.12(-5.27%)
Apr 10, 2002	40.86	41.52	39.97	40.31	7,808,852	-0.55(-1.34%)
Apr 09, 2002	41.34	41.69	40.67	40.86	4,725,827	-0.32(-0.77%)
Apr 08, 2002	40.68	41.28	40.39	41.17	6,576,480	-0.17(-0.41%)
Apr 05, 2002	41.78	42.26	41.15	41.34	4,805,884	-0.06(-0.14%)
Apr 04, 2002	40.95	41.67	40.80	41.40	4,849,429	+0.24(+0.59%)
Apr 03, 2002	41.96	42.30	40.97	41.16	6,301,418	-0.84(-1.99%)
Apr 02, 2002	41.74	42.30	41.57	41.99	4,909,743	-0.07(-0.18%)
Apr 01, 2002	42.19	42.36	41.50	42.07	4,641,577	-0.31(-0.73%)
Mar 29, 2002	41.57	42.91	41.54	42.38	6,573,505	+0.00(+0.00%)
Mar 28, 2002	41.57	42.91	41.54	42.38	6,572,829	+0.48(+1.15%)
Mar 27, 2002	41.41	42.37	41.11	41.90	5,844,603	+0.64(+1.56%)
Mar 26, 2002	40.86	41.85	40.74	41.25	1,433,462	+0.70(+1.71%)
Mar 25, 2002	41.25	41.65	40.53	40.56	5,301,105	-0.81(-1.97%)
Mar 22, 2002	41.96	42.00	40.97	41.37	5,910,597	-0.64(-1.53%)
Mar 21, 2002	41.83	42.30	41.18	42.02	3,900,775	+0.04(+0.09%)
Mar 20, 2002	42.37	42.74	41.94	41.98	3,896,177	-0.82(-1.92%)
Mar 19, 2002	42.58	43.09	42.56	42.80	6,076,121	+0.78(+1.87%)
Mar 18, 2002	42.41	42.65	41.57	42.02	1,392,892	+0.26(+0.62%)
Mar 15, 2002	40.81	41.78	40.63	41.76	6,900,767	+1.32(+3.27%)
Mar 14, 2002	40.72	41.04	40.12	40.43	5,578,872	-0.47(-1.16%)
Mar 13, 2002	41.31	41.56	40.38	40.91	5,169,389	-0.86(-2.05%)
Mar 12, 2002	40.94	42.05	40.63	41.77	5,436,743	+0.01(+0.04%)
Mar 11, 2002	41.51	42.48	41.24	41.75	6,470,053	-0.30(-0.70%)
Mar 08, 2002	41.53	42.44	40.95	42.05	7,773,962	+1.21(+2.97%)
Mar 07, 2002	41.68	42.15	40.13	40.83	7,202,335	-0.84(-2.02%)
Mar 06, 2002	40.65	42.01	40.65	41.68	9,230,955	+1.04(+2.55%)
Mar 05, 2002	39.75	40.97	39.38	40.64	10,624,659	+0.89(+2.25%)
Mar 04, 2002	37.73	39.93	37.27	39.75	9,045,822	+2.60(+6.99%)
Mar 01, 2002	36.38	37.27	35.86	37.15	8,726,539	+0.83(+2.28%)
Feb 28, 2002	36.23	37.03	36.03	36.32	7,044,655	+0.58(+1.63%)
Feb 27, 2002	36.49	37.03	35.64	35.74	8,819,308	-0.31(-0.86%)
Feb 26, 2002	36.23	36.46	35.60	36.05	865,486	+0.00(+0.00%)
Feb 25, 2002	34.67	36.23	34.31	36.05	9,753,763	+1.57(+4.55%)
Feb 22, 2002	35.05	35.16	33.94	34.48	9,916,312	-0.79(-2.24%)
Feb 21, 2002	35.12	36.39	34.87	35.27	8,444,444	-0.05(-0.15%)
Feb 20, 2002	34.83	35.72	34.27	35.32	1,920,298	+0.54(+1.55%)
Feb 19, 2002	36.46	36.57	34.68	34.78	10,294,286	-2.10(-5.69%)
Feb 18, 2002	38.31	38.32	36.87	36.88	6,197,830	+0.00(+0.00%)
Feb 15, 2002	38.31	38.32	36.87	36.88	6,182,955	-1.61(-4.19%)
Feb 14, 2002	38.44	39.12	37.75	38.50	6,683,179	+0.52(+1.38%)
Feb 13, 2002	37.75	38.45	37.49	37.97	8,562,772	+0.41(+1.08%)
Feb 12, 2002	38.53	38.53	37.37	37.56	6,285,596	-1.00(-2.59%)
Feb 11, 2002	38.27	38.71	37.42	38.56	5,562,509	+0.29(+0.75%)
Feb 08, 2002	36.59	38.30	36.53	38.27	7,742,047	+2.34(+6.50%)
Feb 07, 2002	36.45	37.31	35.86	35.94	9,097,075	-0.24(-0.65%)
Feb 06, 2002	36.56	36.83	35.51	36.17	8,425,512	-0.38(-1.05%)
Feb 05, 2002	36.77	36.97	35.98	36.56	9,538,473	-0.72(-1.94%)
Feb 04, 2002	38.97	38.97	37.11	37.28	8,860,824	-2.21(-5.60%)
Feb 01, 2002	40.02	40.08	39.24	39.49	6,461,803	-1.18(-2.89%)
Jan 31, 2002	39.62	40.67	38.50	40.67	11,542,615	+1.77(+4.56%)
Jan 30, 2002	38.73	39.30	37.12	38.90	12,941,593	+0.44(+1.15%)
Jan 29, 2002	40.74	41.23	38.42	38.45	10,212,336	-2.21(-5.44%)
Jan 28, 2002	41.48	41.52	40.46	40.66	5,864,753	-0.19(-0.47%)
Jan 25, 2002	39.93	41.44	39.93	40.86	4,922,049	+0.63(+1.56%)
Jan 24, 2002	41.48	42.19	39.94	40.23	6,592,032	-0.78(-1.91%)
Jan 23, 2002	40.85	41.70	40.12	41.01	5,846,902	+0.08(+0.20%)
Jan 22, 2002	42.15	42.30	40.65	40.93	4,508,779	-0.94(-2.24%)
Jan 21, 2002	42.44	42.45	41.68	41.87	4,674,709	+0.00(+0.00%)
Jan 18, 2002	42.44	42.45	41.68	41.87	4,661,051	-0.75(-1.77%)
Jan 17, 2002	41.85	42.70	41.50	42.62	5,615,790	+1.31(+3.17%)
Jan 16, 2002	42.15	42.36	41.12	41.31	5,907,486	-1.46(-3.42%)
Jan 15, 2002	41.69	42.82	41.60	42.78	6,241,781	+1.10(+2.64%)
Jan 14, 2002	42.48	42.49	41.34	41.68	4,797,906	-0.89(-2.08%)
Jan 11, 2002	43.52	43.74	42.22	42.56	5,025,366	-1.03(-2.36%)
Jan 10, 2002	43.18	43.96	43.04	43.59	4,983,444	+2.23(+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.