Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.48	18.49	17.11	17.60	2,564,300	-0.87(-4.71%)
Jul 30, 2002	18.62	18.68	17.85	18.47	1,913,200	-0.15(-0.81%)
Jul 29, 2002	17.70	18.64	17.51	18.62	1,464,500	+1.07(+6.10%)
Jul 26, 2002	17.60	17.63	16.84	17.55	2,091,900	-0.07(-0.40%)
Jul 25, 2002	16.50	17.79	16.20	17.62	3,550,300	+0.91(+5.45%)
Jul 24, 2002	15.02	16.71	14.50	16.71	3,406,000	+1.44(+9.43%)
Jul 23, 2002	15.55	16.15	15.07	15.27	1,965,900	-0.40(-2.55%)
Jul 22, 2002	16.00	16.65	15.33	15.67	2,636,900	-0.33(-2.06%)
Jul 19, 2002	16.40	16.48	15.79	16.00	3,683,400	-0.90(-5.33%)
Jul 17, 2002	17.60	18.16	16.50	16.90	2,955,300	-1.64(-8.85%)
Jul 12, 2002	18.80	19.40	18.37	18.54	2,213,900	-0.06(-0.32%)
Jul 11, 2002	18.90	18.91	18.04	18.60	3,904,400	-0.54(-2.82%)
Jul 10, 2002	19.43	20.84	18.94	19.14	3,261,700	+0.00(+0.00%)
Jul 09, 2002	19.87	19.87	19.14	19.14	2,340,500	-0.73(-3.67%)
Jul 08, 2002	20.76	20.76	19.87	19.87	2,304,900	-1.08(-5.16%)
Jul 05, 2002	19.75	21.00	19.65	20.95	877,300	+1.45(+7.44%)
Jul 04, 2002	19.34	19.70	18.91	19.50	2,440,400	+0.00(+0.00%)
Jul 03, 2002	19.34	19.70	18.91	19.50	2,440,400	+0.16(+0.83%)
Jul 02, 2002	20.80	20.80	19.15	19.34	5,298,800	-1.52(-7.29%)
Jul 01, 2002	21.80	21.90	20.76	20.86	1,689,700	-1.16(-5.27%)
Jun 28, 2002	21.99	22.30	21.40	22.02	2,058,200	+0.03(+0.14%)
Jun 27, 2002	21.04	21.99	20.93	21.99	1,817,600	+0.99(+4.71%)
Jun 26, 2002	21.70	21.70	20.94	21.00	2,161,200	-0.70(-3.23%)
Jun 25, 2002	22.15	22.74	21.64	21.70	1,569,900	-0.58(-2.60%)
Jun 21, 2002	22.50	22.75	22.07	22.28	1,738,400	-0.53(-2.32%)
Jun 20, 2002	22.95	23.45	22.80	22.81	1,572,000	-0.25(-1.08%)
Jun 19, 2002	23.20	23.35	22.87	23.06	915,900	-0.24(-1.03%)
Jun 18, 2002	23.45	23.45	22.94	23.30	1,835,300	-0.15(-0.64%)
Jun 17, 2002	22.45	23.51	22.45	23.45	1,143,100	+1.08(+4.83%)
Jun 14, 2002	22.60	22.60	21.62	22.37	1,843,400	-1.11(-4.73%)
Jun 12, 2002	23.30	23.74	23.13	23.48	1,485,400	+0.13(+0.56%)
Jun 11, 2002	23.61	24.00	23.30	23.35	1,339,200	-0.26(-1.10%)
Jun 10, 2002	23.33	23.90	23.27	23.61	1,267,100	+0.28(+1.20%)
Jun 07, 2002	22.55	23.45	22.33	23.33	1,535,600	+0.73(+3.23%)
Jun 06, 2002	23.80	23.90	22.57	22.60	2,924,000	-1.54(-6.38%)
Jun 05, 2002	23.30	24.15	23.30	24.14	1,797,800	-0.32(-1.31%)
May 31, 2002	23.75	24.79	23.75	24.46	2,174,600	+1.11(+4.75%)
May 28, 2002	24.55	24.60	23.35	23.35	2,390,700	-1.15(-4.69%)
May 27, 2002	24.99	25.50	24.50	24.50	1,118,600	+0.00(+0.00%)
May 24, 2002	24.99	25.50	24.50	24.50	1,112,600	-0.26(-1.05%)
May 23, 2002	23.85	24.78	23.84	24.76	2,044,200	+1.00(+4.21%)
May 22, 2002	23.92	24.20	23.65	23.76	1,396,400	-0.16(-0.67%)
May 21, 2002	25.00	25.10	23.85	23.92	2,690,000	-0.85(-3.43%)
May 20, 2002	24.99	25.10	24.61	24.77	2,014,300	-0.23(-0.92%)
May 17, 2002	25.00	25.16	24.75	25.00	1,247,600	+0.11(+0.44%)
May 16, 2002	24.85	25.09	24.65	24.89	1,474,800	-0.03(-0.12%)
May 15, 2002	24.89	25.70	24.79	24.92	3,152,300	+0.03(+0.12%)
May 14, 2002	25.20	25.39	24.05	24.89	7,183,600	+1.69(+7.28%)
May 13, 2002	23.00	23.22	22.60	23.20	2,218,900	+0.44(+1.93%)
May 10, 2002	22.30	23.15	22.28	22.76	2,958,700	+0.60(+2.71%)
May 09, 2002	22.45	23.09	22.00	22.16	1,657,600	-0.39(-1.73%)
May 08, 2002	22.46	22.95	22.36	22.55	2,599,000	+0.54(+2.45%)
May 07, 2002	21.73	22.15	21.55	22.01	1,730,600	+0.71(+3.33%)
May 06, 2002	21.65	21.95	21.25	21.30	1,057,500	-0.25(-1.16%)
May 03, 2002	21.45	21.80	21.25	21.55	1,388,900	-0.36(-1.64%)
May 02, 2002	21.89	22.18	21.71	21.91	1,322,300	+0.02(+0.09%)
May 01, 2002	21.74	22.20	21.33	21.89	1,778,200	+0.15(+0.69%)
Apr 30, 2002	21.70	21.85	21.31	21.74	1,683,900	+0.08(+0.37%)
Apr 29, 2002	21.91	22.09	21.65	21.66	2,196,000	+0.20(+0.93%)
Apr 26, 2002	21.80	22.00	21.40	21.46	1,671,800	-0.39(-1.78%)
Apr 25, 2002	21.30	21.94	21.10	21.85	1,828,700	+0.20(+0.92%)
Apr 24, 2002	21.91	22.24	21.35	21.65	2,688,800	-0.45(-2.04%)
Apr 23, 2002	21.32	22.21	21.32	22.10	2,555,100	+0.83(+3.90%)
Apr 22, 2002	21.05	21.45	20.85	21.27	1,949,200	+0.29(+1.38%)
Apr 19, 2002	22.00	22.00	20.70	20.98	5,549,100	-1.22(-5.50%)
Apr 18, 2002	21.64	22.35	21.60	22.20	3,868,500	+0.57(+2.64%)
Apr 17, 2002	21.62	21.95	21.30	21.63	3,275,200	+0.14(+0.65%)
Apr 16, 2002	21.67	22.25	20.90	21.49	3,630,400	-0.17(-0.78%)
Apr 15, 2002	21.68	21.85	21.16	21.66	2,213,600	-0.02(-0.09%)
Apr 12, 2002	21.50	22.09	21.50	21.68	1,635,400	+0.29(+1.36%)
Apr 11, 2002	21.75	22.25	21.29	21.39	2,997,100	-0.12(-0.56%)
Apr 10, 2002	21.38	21.88	21.11	21.51	2,403,600	+0.40(+1.89%)
Apr 09, 2002	21.30	21.40	20.65	21.11	3,152,800	+0.14(+0.67%)
Apr 08, 2002	20.47	21.18	20.09	20.97	2,344,200	+1.06(+5.32%)
Apr 05, 2002	20.20	20.51	19.76	19.91	2,105,600	-0.15(-0.75%)
Apr 04, 2002	19.20	20.14	19.19	20.06	3,157,400	+0.94(+4.92%)
Apr 03, 2002	19.45	19.80	19.12	19.12	3,554,800	-0.07(-0.36%)
Apr 02, 2002	19.90	20.15	19.14	19.19	3,454,400	-0.80(-4.00%)
Apr 01, 2002	20.16	20.17	19.85	19.99	2,002,700	-0.72(-3.48%)
Mar 29, 2002	20.30	20.95	20.25	20.71	1,556,700	+0.00(+0.00%)
Mar 28, 2002	20.30	20.95	20.25	20.71	1,542,300	+0.27(+1.32%)
Mar 27, 2002	20.40	20.65	20.05	20.44	2,216,600	-0.06(-0.29%)
Mar 26, 2002	20.65	20.86	20.36	20.50	2,020,100	-0.22(-1.06%)
Mar 25, 2002	20.77	21.09	20.52	20.72	1,360,100	-0.27(-1.29%)
Mar 22, 2002	21.65	21.77	20.92	20.99	1,881,600	-0.66(-3.05%)
Mar 21, 2002	22.20	22.21	21.40	21.65	2,244,500	-0.59(-2.65%)
Mar 20, 2002	22.25	23.18	22.10	22.24	2,951,500	-0.09(-0.40%)
Mar 19, 2002	21.65	22.40	21.61	22.33	2,352,100	+0.55(+2.53%)
Mar 18, 2002	22.00	22.15	21.63	21.78	1,199,100	-0.35(-1.58%)
Mar 15, 2002	21.80	22.22	21.61	22.13	1,863,500	+0.23(+1.05%)
Mar 14, 2002	21.79	22.38	21.77	21.90	1,535,200	-0.10(-0.45%)
Mar 13, 2002	22.45	22.45	20.50	22.00	1,561,200	-0.16(-0.72%)
Mar 12, 2002	21.30	22.60	21.20	22.16	3,626,800	+0.47(+2.17%)
Mar 11, 2002	21.10	21.95	20.50	21.69	3,079,400	+0.82(+3.93%)
Mar 08, 2002	21.55	21.98	20.87	20.87	3,626,600	-0.40(-1.88%)
Mar 07, 2002	22.00	22.07	20.47	21.27	6,966,500	+2.08(+10.84%)
Mar 06, 2002	18.94	19.40	18.93	19.19	4,421,900	+0.26(+1.37%)
Mar 05, 2002	19.10	19.59	18.93	18.93	4,083,900	-0.66(-3.37%)
Mar 04, 2002	19.40	20.10	18.83	19.59	8,899,100	-0.36(-1.80%)
Mar 01, 2002	19.54	20.15	19.54	19.95	2,997,000	+0.41(+2.10%)
Feb 28, 2002	19.75	19.99	19.45	19.54	4,076,900	-0.17(-0.86%)
Feb 27, 2002	21.05	21.18	19.65	19.71	2,811,500	-1.02(-4.92%)
Feb 26, 2002	20.00	20.90	19.89	20.73	2,736,900	+0.92(+4.64%)
Feb 25, 2002	20.25	20.68	19.75	19.81	2,748,200	-0.47(-2.32%)
Feb 22, 2002	20.79	20.79	19.37	20.28	8,774,100	-0.51(-2.45%)
Feb 21, 2002	23.10	23.24	20.70	20.79	10,958,400	-2.80(-11.87%)
Feb 20, 2002	22.24	23.62	21.90	23.59	3,492,000	+1.88(+8.66%)
Feb 19, 2002	22.05	22.35	21.51	21.71	2,220,200	+0.01(+0.05%)
Feb 18, 2002	22.82	22.83	21.00	21.70	5,383,400	+0.00(+0.00%)
Feb 15, 2002	22.82	22.83	21.00	21.70	5,064,400	-0.88(-3.90%)
Feb 14, 2002	23.30	23.45	22.22	22.58	3,618,100	-0.55(-2.38%)
Feb 13, 2002	23.80	24.22	22.07	23.13	6,430,600	-0.46(-1.95%)
Feb 12, 2002	23.51	23.85	22.91	23.59	50,000	+0.08(+0.34%)
Feb 11, 2002	21.65	23.55	21.50	23.51	5,250,500	+2.48(+11.79%)
Feb 08, 2002	21.90	22.00	20.69	21.03	7,795,200	-0.87(-3.97%)
Feb 07, 2002	24.00	24.00	21.90	21.90	4,384,200	-1.22(-5.28%)
Feb 06, 2002	24.00	24.08	22.69	23.12	2,944,500	-1.14(-4.70%)
Feb 05, 2002	24.20	24.55	23.70	24.26	1,939,700	+0.46(+1.93%)
Feb 04, 2002	23.65	24.50	23.30	23.80	4,596,000	+0.20(+0.85%)
Feb 01, 2002	25.00	25.00	23.51	23.60	3,224,800	-1.27(-5.11%)
Jan 31, 2002	24.50	24.92	24.20	24.87	2,423,800	+0.58(+2.39%)
Jan 30, 2002	24.10	24.50	23.49	24.29	2,618,400	+0.24(+1.00%)
Jan 29, 2002	24.74	25.00	23.76	24.05	4,488,700	-0.25(-1.03%)
Jan 28, 2002	24.59	24.63	23.98	24.30	3,286,300	+0.60(+2.53%)
Jan 25, 2002	24.50	24.80	23.23	23.70	10,508,100	-0.03(-0.13%)
Jan 24, 2002	25.85	26.15	23.55	23.73	8,084,400	-2.12(-8.20%)
Jan 23, 2002	25.17	25.85	25.17	25.85	2,529,200	+0.70(+2.78%)
Jan 22, 2002	25.25	25.75	25.05	25.15	1,853,700	+0.02(+0.08%)
Jan 21, 2002	25.40	25.59	25.01	25.13	1,308,500	+0.00(+0.00%)
Jan 18, 2002	25.40	25.59	25.01	25.13	1,293,500	-0.57(-2.22%)
Jan 17, 2002	25.40	25.71	25.11	25.70	2,136,500	+0.60(+2.39%)
Jan 16, 2002	25.05	25.25	24.85	25.10	1,505,300	+0.20(+0.80%)
Jan 15, 2002	24.96	25.24	24.63	24.90	1,971,100	-0.07(-0.28%)
Jan 14, 2002	25.29	25.47	24.89	24.97	1,861,500	-0.50(-1.96%)
Jan 11, 2002	26.10	26.11	25.36	25.47	2,195,700	-0.53(-2.04%)
Jan 10, 2002	26.24	26.54	25.96	26.00	2,296,300	-0.90(-3.35%)

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.