Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	28.94	28.94	28.68	28.68	193,226	-0.46(-1.58%)
Nov 27, 2002	29.23	29.40	28.81	29.14	442,015	-0.14(-0.47%)
Nov 26, 2002	29.03	29.69	28.99	29.28	629,700	-0.38(-1.27%)
Nov 25, 2002	29.45	29.69	29.36	29.66	621,096	-1.12(-3.65%)
Nov 22, 2002	30.75	30.82	30.31	30.78	407,015	-0.26(-0.84%)
Nov 21, 2002	30.78	31.12	30.69	31.04	440,703	+0.64(+2.10%)
Nov 20, 2002	30.36	30.59	30.10	30.40	424,369	+0.16(+0.52%)
Nov 19, 2002	29.95	30.49	29.95	30.25	354,954	+0.76(+2.58%)
Nov 18, 2002	31.19	31.19	29.49	29.49	1,240,589	-1.71(-5.47%)
Nov 15, 2002	30.71	31.27	30.61	31.19	245,288	+0.06(+0.20%)
Nov 14, 2002	30.72	31.15	30.48	31.13	238,580	+0.75(+2.48%)
Nov 13, 2002	30.62	30.86	30.38	30.38	240,038	-0.34(-1.12%)
Nov 12, 2002	31.49	31.56	30.69	30.72	409,203	-0.24(-0.78%)
Nov 11, 2002	31.51	31.51	30.80	30.96	237,851	+0.10(+0.33%)
Nov 08, 2002	30.40	31.08	30.27	30.86	272,996	+0.12(+0.40%)
Nov 07, 2002	30.72	30.89	30.45	30.73	362,537	-0.40(-1.28%)
Nov 06, 2002	30.71	31.13	30.46	31.13	612,784	-0.79(-2.47%)
Nov 05, 2002	31.61	32.17	31.61	31.92	305,808	+0.40(+1.26%)
Nov 04, 2002	31.67	32.10	31.36	31.52	668,346	+0.08(+0.26%)
Nov 01, 2002	30.81	31.60	30.77	31.44	400,891	+0.88(+2.87%)
Oct 31, 2002	30.96	31.08	30.38	30.56	501,514	+0.12(+0.41%)
Oct 30, 2002	30.03	30.67	29.97	30.44	795,365	+1.34(+4.62%)
Oct 29, 2002	31.78	31.78	28.49	29.10	1,723,437	-1.88(-6.07%)
Oct 28, 2002	31.10	31.43	30.97	30.97	610,596	-0.67(-2.10%)
Oct 25, 2002	31.45	31.80	31.33	31.64	272,121	+0.25(+0.81%)
Oct 24, 2002	31.47	31.85	31.25	31.39	585,222	-0.94(-2.91%)
Oct 23, 2002	32.28	32.43	31.79	32.33	479,785	-0.29(-0.90%)
Oct 22, 2002	32.57	32.80	32.41	32.62	489,556	-0.43(-1.29%)
Oct 21, 2002	32.50	33.05	32.37	33.05	714,574	+0.71(+2.18%)
Oct 18, 2002	31.44	32.50	31.38	32.34	806,740	-0.78(-2.36%)
Oct 17, 2002	32.80	33.26	32.56	33.12	328,266	-0.10(-0.31%)
Oct 16, 2002	33.53	33.53	33.18	33.22	75,963,680	-1.17(-3.41%)
Oct 15, 2002	34.70	34.70	34.31	34.40	295,017	+0.43(+1.27%)
Oct 14, 2002	33.67	34.01	33.60	33.96	478,327	+0.01(+0.04%)
Oct 11, 2002	33.60	34.07	33.50	33.95	620,950	+1.36(+4.19%)
Oct 10, 2002	32.03	32.78	31.82	32.59	703,199	+0.67(+2.08%)
Oct 09, 2002	31.95	32.06	31.58	31.92	723,033	-1.56(-4.67%)
Oct 08, 2002	33.46	33.57	32.85	33.48	930,697	-1.32(-3.78%)
Oct 07, 2002	34.97	35.11	34.65	34.80	590,034	-0.23(-0.65%)
Oct 04, 2002	35.69	35.83	34.94	35.03	819,427	-0.88(-2.44%)
Oct 03, 2002	35.90	36.34	35.79	35.90	408,328	+0.65(+1.85%)
Oct 02, 2002	34.71	35.79	34.70	35.25	254,184	+0.46(+1.32%)
Oct 01, 2002	34.29	34.79	33.83	34.79	445,078	+0.57(+1.66%)
Sep 30, 2002	33.98	34.40	33.67	34.22	341,245	+0.18(+0.52%)
Sep 27, 2002	34.31	34.66	33.96	34.05	213,059	-0.28(-0.82%)
Sep 26, 2002	34.51	34.61	33.36	34.33	553,868	-0.19(-0.54%)
Sep 25, 2002	34.08	34.63	33.91	34.51	342,850	+0.73(+2.17%)
Sep 24, 2002	33.77	33.95	33.55	33.78	363,266	-0.83(-2.40%)
Sep 23, 2002	34.88	35.11	34.31	34.61	717,491	-0.19(-0.55%)
Sep 20, 2002	35.11	35.25	34.56	34.80	865,656	+0.24(+0.69%)
Sep 19, 2002	34.42	34.93	34.27	34.56	509,535	+0.47(+1.37%)
Sep 18, 2002	34.15	34.34	33.66	34.09	526,597	-0.39(-1.13%)
Sep 17, 2002	34.46	34.70	34.26	34.48	244,705	-0.20(-0.57%)
Sep 16, 2002	34.15	34.90	34.15	34.68	210,434	+0.14(+0.40%)
Sep 13, 2002	34.60	34.73	34.42	34.55	232,747	+0.26(+0.76%)
Sep 12, 2002	34.77	34.86	34.29	34.29	380,037	-0.60(-1.71%)
Sep 11, 2002	34.70	35.11	34.68	34.88	405,411	+0.77(+2.25%)
Sep 10, 2002	34.09	34.39	33.77	34.11	690,658	+0.12(+0.36%)
Sep 09, 2002	33.91	34.06	33.83	33.99	307,413	+0.21(+0.63%)
Sep 06, 2002	34.01	34.20	33.63	33.78	29,166	+0.77(+2.35%)
Sep 05, 2002	32.57	33.05	32.48	33.00	215,247	+0.05(+0.17%)
Sep 04, 2002	32.64	33.12	32.63	32.95	313,537	+0.03(+0.10%)
Sep 03, 2002	33.05	33.26	32.91	32.91	510,118	-0.21(-0.64%)
Aug 30, 2002	32.59	33.57	32.52	33.13	553,285	+0.60(+1.83%)
Aug 29, 2002	32.23	32.74	32.23	32.53	295,892	+0.29(+0.89%)
Aug 28, 2002	32.89	32.99	32.14	32.24	424,807	+0.02(+0.06%)
Aug 27, 2002	32.26	32.52	32.14	32.22	179,372	+0.17(+0.53%)
Aug 26, 2002	31.89	32.21	31.60	32.05	193,664	+0.33(+1.04%)
Aug 23, 2002	31.70	31.85	31.63	31.72	391,557	+0.42(+1.34%)
Aug 22, 2002	31.68	31.69	30.99	31.30	365,599	-0.38(-1.19%)
Aug 21, 2002	31.89	31.98	31.28	31.68	464,765	+0.24(+0.76%)
Aug 20, 2002	31.71	31.84	31.41	31.44	579,243	-0.73(-2.26%)
Aug 16, 2002	32.09	32.54	32.01	32.17	603,742	-1.45(-4.32%)
Aug 15, 2002	33.50	33.94	33.39	33.62	613,221	+0.33(+0.99%)
Aug 14, 2002	32.68	33.36	32.56	33.29	299,246	+0.72(+2.21%)
Aug 13, 2002	31.92	32.98	31.91	32.57	462,723	-0.25(-0.77%)
Aug 12, 2002	32.88	33.07	32.74	32.83	285,829	+0.34(+1.03%)
Aug 07, 2002	32.57	32.60	31.89	32.49	458,202	-0.43(-1.29%)
Aug 06, 2002	32.76	33.16	32.59	32.91	516,535	+0.34(+1.05%)
Aug 05, 2002	32.64	33.17	32.54	32.57	389,516	+0.00(+0.00%)
Aug 02, 2002	32.30	32.61	32.23	32.57	657,846	+0.62(+1.95%)
Aug 01, 2002	32.30	32.33	31.54	31.95	524,556	-1.23(-3.72%)
Jul 31, 2002	32.49	33.21	32.29	33.18	591,638	+0.03(+0.10%)
Jul 30, 2002	33.08	33.33	32.98	33.15	429,182	-0.19(-0.56%)
Jul 29, 2002	32.88	33.43	32.80	33.33	322,433	+0.59(+1.80%)
Jul 26, 2002	32.64	33.10	32.33	32.74	1,309,713	+0.58(+1.81%)
Jul 25, 2002	30.86	32.37	30.75	32.16	647,783	+1.82(+5.99%)
Jul 24, 2002	28.63	30.38	28.35	30.34	725,074	+1.03(+3.51%)
Jul 23, 2002	29.52	29.77	28.92	29.31	640,492	-0.31(-1.04%)
Jul 22, 2002	30.47	30.73	29.01	29.62	766,928	+0.20(+0.68%)
Jul 19, 2002	30.93	31.17	29.71	29.42	889,572	-1.67(-5.38%)
Jul 17, 2002	31.31	31.43	30.93	31.10	389,224	-0.62(-1.95%)
Jul 12, 2002	32.09	32.14	31.61	31.71	299,538	-0.01(-0.02%)
Jul 11, 2002	32.09	32.23	31.28	31.72	496,556	-0.37(-1.15%)
Jul 10, 2002	32.63	32.67	31.99	32.09	281,892	-0.60(-1.85%)
Jul 09, 2002	32.43	32.70	32.43	32.70	488,535	-0.44(-1.32%)
Jul 08, 2002	32.81	33.13	32.81	33.13	859,531	-0.43(-1.29%)
Jul 05, 2002	33.14	33.63	33.11	33.57	313,683	-0.64(-1.86%)
Jul 04, 2002	34.66	34.73	34.00	34.20	327,391	+0.00(+0.00%)
Jul 03, 2002	34.66	34.73	34.00	34.20	327,391	-0.85(-2.43%)
Jul 02, 2002	35.18	35.38	34.89	35.05	515,077	-0.43(-1.20%)
Jul 01, 2002	35.86	35.97	35.48	35.48	248,205	+0.06(+0.17%)
Jun 28, 2002	35.11	35.55	35.11	35.42	435,744	+0.69(+1.97%)
Jun 27, 2002	34.70	34.82	34.42	34.73	239,747	+0.62(+1.83%)
Jun 26, 2002	34.07	34.29	34.03	34.11	669,221	+0.10(+0.28%)
Jun 25, 2002	34.33	34.45	33.98	34.01	236,247	+0.02(+0.06%)
Jun 21, 2002	33.84	34.14	33.76	33.99	308,433	+0.10(+0.28%)
Jun 20, 2002	33.48	34.03	33.46	33.90	179,664	+0.55(+1.65%)
Jun 19, 2002	33.46	33.74	33.31	33.35	261,767	-0.71(-2.07%)
Jun 18, 2002	33.84	34.22	33.78	34.05	186,810	+0.13(+0.38%)
Jun 17, 2002	33.91	33.96	33.70	33.92	294,725	+0.43(+1.27%)
Jun 14, 2002	33.77	33.78	33.35	33.50	350,870	-0.96(-2.79%)
Jun 12, 2002	34.56	34.70	34.29	34.46	238,288	-0.26(-0.75%)
Jun 11, 2002	34.70	34.90	34.66	34.72	162,748	+0.09(+0.26%)
Jun 10, 2002	34.46	34.67	34.39	34.63	204,018	+0.11(+0.32%)
Jun 07, 2002	34.22	34.59	34.07	34.52	408,328	+0.27(+0.78%)
Jun 06, 2002	34.70	34.93	34.22	34.25	174,414	-0.06(-0.18%)
Jun 05, 2002	34.06	34.32	34.01	34.31	152,394	-0.54(-1.55%)
May 31, 2002	35.11	35.25	34.56	34.86	278,392	+0.46(+1.34%)
May 28, 2002	34.63	34.80	34.39	34.40	280,580	-0.38(-1.10%)
May 27, 2002	34.67	34.99	34.50	34.78	597,326	+0.00(+0.00%)
May 24, 2002	34.67	34.99	34.50	34.78	597,326	+1.24(+3.70%)
May 23, 2002	33.81	33.81	33.40	33.54	585,076	-0.20(-0.59%)
May 22, 2002	33.95	33.98	33.68	33.74	607,242	-0.18(-0.53%)
May 21, 2002	34.42	34.48	33.82	33.92	568,014	-0.51(-1.47%)
May 20, 2002	34.70	34.86	34.36	34.42	506,035	-0.82(-2.33%)
May 17, 2002	34.92	35.25	34.73	35.25	425,536	+0.25(+0.71%)
May 16, 2002	35.03	35.11	34.83	35.00	291,954	-0.31(-0.87%)
May 15, 2002	35.45	35.65	35.23	35.31	272,559	+0.26(+0.74%)
May 14, 2002	35.10	35.12	34.90	35.05	323,454	-0.21(-0.60%)
May 13, 2002	35.31	35.48	35.04	35.26	783,844	+0.05(+0.14%)
May 10, 2002	35.52	35.86	35.03	35.21	914,072	-1.04(-2.86%)
May 09, 2002	36.26	36.27	36.02	36.25	261,330	-0.44(-1.20%)
May 08, 2002	36.69	36.72	36.44	36.69	451,057	-0.56(-1.51%)
May 07, 2002	37.51	37.51	37.13	37.25	327,975	-0.47(-1.25%)
May 06, 2002	37.61	37.82	37.61	37.72	215,101	+0.41(+1.10%)
May 03, 2002	37.44	37.99	37.30	37.31	908,822	+0.83(+2.27%)
May 02, 2002	36.27	36.61	36.21	36.48	220,934	+0.03(+0.09%)
May 01, 2002	36.31	36.45	36.20	36.45	1,167,965	+0.21(+0.57%)
Apr 30, 2002	36.44	36.51	36.24	36.24	328,121	-0.27(-0.73%)
Apr 29, 2002	36.69	36.75	36.47	36.51	287,142	-0.52(-1.41%)
Apr 26, 2002	36.82	37.26	36.81	37.03	312,954	-0.23(-0.63%)
Apr 25, 2002	37.34	37.48	36.93	37.26	186,226	+0.05(+0.15%)
Apr 24, 2002	37.51	37.67	37.17	37.21	169,164	+0.05(+0.15%)
Apr 23, 2002	37.10	37.17	36.99	37.15	400,891	-0.29(-0.77%)
Apr 22, 2002	36.96	37.63	36.96	37.44	393,745	+1.14(+3.14%)
Apr 19, 2002	35.96	36.34	35.88	36.30	158,956	+0.38(+1.07%)
Apr 18, 2002	35.90	35.97	35.75	35.92	342,412	+0.16(+0.44%)
Apr 17, 2002	36.06	36.10	35.55	35.76	160,268	-0.13(-0.36%)
Apr 16, 2002	35.90	36.05	35.76	35.89	184,185	+0.09(+0.25%)
Apr 15, 2002	35.83	35.93	35.69	35.80	170,914	+0.01(+0.02%)
Apr 12, 2002	35.98	36.17	35.73	35.79	116,081	-0.17(-0.48%)
Apr 11, 2002	35.93	36.14	35.79	35.97	204,164	+0.03(+0.10%)
Apr 10, 2002	35.84	35.93	35.55	35.93	191,331	+0.14(+0.38%)
Apr 09, 2002	35.79	36.00	35.66	35.79	166,831	-0.03(-0.08%)
Apr 08, 2002	35.54	35.90	35.49	35.82	241,205	+0.30(+0.85%)
Apr 05, 2002	35.55	35.72	35.49	35.52	152,102	-0.02(-0.06%)
Apr 04, 2002	35.59	35.64	35.49	35.54	256,080	+0.02(+0.06%)
Apr 03, 2002	35.62	35.69	35.49	35.52	466,661	-0.09(-0.25%)
Apr 02, 2002	35.62	35.69	35.55	35.61	352,037	-0.73(-2.02%)
Apr 01, 2002	36.07	36.34	35.97	36.34	190,018	+0.36(+1.01%)
Mar 29, 2002	35.90	36.34	35.79	35.98	332,058	+0.00(+0.00%)
Mar 28, 2002	35.90	36.34	35.79	35.98	332,058	+1.04(+2.98%)
Mar 27, 2002	34.83	34.97	34.77	34.94	195,706	+0.27(+0.79%)
Mar 26, 2002	34.66	34.80	34.43	34.66	253,601	+0.17(+0.50%)
Mar 25, 2002	34.46	34.51	34.27	34.49	300,267	-0.07(-0.20%)
Mar 22, 2002	34.59	34.68	34.44	34.56	206,643	-0.23(-0.65%)
Mar 21, 2002	34.49	34.86	34.49	34.79	136,644	+0.07(+0.20%)
Mar 20, 2002	34.51	34.89	34.48	34.72	157,060	+0.21(+0.62%)
Mar 19, 2002	34.55	34.55	34.43	34.51	190,893	-0.05(-0.14%)
Mar 18, 2002	34.62	34.88	34.46	34.55	343,870	-0.31(-0.88%)
Mar 15, 2002	34.49	34.97	34.49	34.86	244,851	+0.25(+0.71%)
Mar 14, 2002	34.29	34.62	34.15	34.62	260,309	+0.19(+0.56%)
Mar 13, 2002	34.41	34.62	34.01	34.42	1,043,716	+0.41(+1.21%)
Mar 12, 2002	34.14	34.15	33.81	34.01	734,991	-0.21(-0.60%)
Mar 11, 2002	34.16	34.23	33.95	34.22	430,932	+0.05(+0.16%)
Mar 08, 2002	33.87	35.18	33.85	34.16	681,033	+0.26(+0.77%)
Mar 07, 2002	33.57	33.91	33.46	33.90	595,284	+0.62(+1.85%)
Mar 06, 2002	33.15	33.31	33.05	33.28	572,972	-0.03(-0.08%)
Mar 05, 2002	33.39	33.50	33.19	33.31	1,147,111	-0.12(-0.35%)
Mar 04, 2002	33.39	33.70	33.20	33.43	1,166,944	-0.45(-1.32%)
Mar 01, 2002	33.10	34.29	33.10	33.87	2,374,284	+0.76(+2.30%)
Feb 28, 2002	32.61	33.11	32.57	33.11	1,740,354	+1.17(+3.67%)
Feb 27, 2002	31.82	31.95	31.65	31.94	1,246,860	+0.26(+0.82%)
Feb 26, 2002	31.95	31.95	31.56	31.68	174,997	-0.28(-0.88%)
Feb 25, 2002	32.16	32.19	31.76	31.96	956,946	-0.37(-1.15%)
Feb 22, 2002	32.16	32.35	31.95	32.33	1,081,195	+0.29(+0.92%)
Feb 21, 2002	31.89	32.26	31.89	32.04	1,191,298	+0.16(+0.52%)
Feb 20, 2002	32.19	32.37	31.81	31.87	422,474	-0.43(-1.32%)
Feb 19, 2002	32.59	32.61	32.13	32.30	290,204	-0.29(-0.90%)
Feb 18, 2002	32.82	32.85	32.19	32.59	291,663	+0.00(+0.00%)
Feb 15, 2002	32.82	32.85	32.19	32.59	394,620	+0.01(+0.04%)
Feb 14, 2002	32.67	32.70	32.43	32.58	960,155	-0.03(-0.08%)
Feb 13, 2002	32.71	32.85	32.41	32.61	679,137	+0.00(+0.00%)
Feb 12, 2002	32.61	32.71	32.50	32.61	238,872	+0.67(+2.08%)
Feb 11, 2002	31.76	32.33	31.76	31.94	181,414	+0.19(+0.61%)
Feb 08, 2002	31.89	31.92	31.51	31.75	240,184	-0.32(-0.98%)
Feb 07, 2002	31.78	32.36	31.70	32.06	254,476	+0.13(+0.41%)
Feb 06, 2002	32.06	32.14	31.78	31.93	615,263	+0.39(+1.24%)
Feb 05, 2002	31.68	32.00	31.25	31.54	717,345	-0.17(-0.54%)
Feb 04, 2002	32.26	32.26	31.54	31.71	548,326	-1.20(-3.65%)
Feb 01, 2002	32.91	33.19	32.45	32.91	909,551	+0.78(+2.43%)
Jan 31, 2002	32.06	32.41	31.95	32.13	509,535	+1.06(+3.42%)
Jan 30, 2002	30.87	31.32	30.87	31.07	200,810	+0.21(+0.67%)
Jan 29, 2002	30.99	30.99	30.72	30.86	228,372	-0.21(-0.66%)
Jan 28, 2002	30.86	31.13	30.86	31.07	169,018	+0.25(+0.82%)
Jan 25, 2002	30.89	30.91	30.79	30.82	456,890	-0.56(-1.77%)
Jan 24, 2002	31.44	31.58	31.34	31.37	401,474	-0.08(-0.24%)
Jan 23, 2002	31.45	31.61	31.39	31.45	328,121	+0.01(+0.02%)
Jan 22, 2002	31.65	31.70	31.37	31.44	250,976	+0.24(+0.77%)
Jan 21, 2002	31.10	31.24	30.99	31.20	422,182	+0.00(+0.00%)
Jan 18, 2002	31.10	31.24	30.99	31.20	422,182	+0.21(+0.66%)
Jan 17, 2002	31.22	31.37	30.76	30.99	397,536	+0.12(+0.40%)
Jan 16, 2002	31.29	31.43	30.87	30.87	244,997	-0.74(-2.34%)
Jan 15, 2002	31.47	31.64	31.34	31.61	364,287	+0.34(+1.10%)
Jan 14, 2002	31.30	31.35	31.05	31.27	399,432	+0.00(+0.00%)
Jan 11, 2002	31.01	31.59	30.84	31.27	309,017	+0.14(+0.46%)
Jan 10, 2002	30.89	31.17	30.80	31.12	300,558	-0.60(-1.90%)

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.