Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	34.19	35.42	34.19	35.06	6,434,449	+0.86(+2.53%)
Oct 30, 2002	34.60	35.06	33.66	34.19	5,848,408	-0.74(-2.13%)
Oct 29, 2002	34.34	35.09	33.34	34.94	6,073,988	+0.61(+1.76%)
Oct 28, 2002	35.51	35.63	34.01	34.33	5,075,300	-0.58(-1.65%)
Oct 25, 2002	34.51	34.91	33.95	34.91	4,858,890	+0.42(+1.22%)
Oct 24, 2002	33.89	35.51	33.74	34.49	7,931,813	+1.21(+3.64%)
Oct 23, 2002	32.63	33.71	32.61	33.28	5,609,990	+0.68(+2.08%)
Oct 22, 2002	32.69	33.83	31.87	32.60	6,274,225	-0.48(-1.45%)
Oct 21, 2002	32.99	33.44	31.58	33.08	6,728,887	+0.00(+0.00%)
Oct 18, 2002	32.93	33.47	32.42	33.08	7,814,438	+0.02(+0.07%)
Oct 17, 2002	34.94	34.94	32.96	33.05	8,877,316	-1.30(-3.77%)
Oct 16, 2002	35.15	35.15	33.91	34.35	7,499,160	-0.80(-2.27%)
Oct 15, 2002	34.04	35.21	34.03	35.15	10,111,920	+2.04(+6.16%)
Oct 14, 2002	31.31	33.71	31.01	33.11	10,743,811	+1.68(+5.34%)
Oct 11, 2002	30.31	31.79	30.26	31.43	14,908,121	+1.77(+5.97%)
Oct 10, 2002	32.66	29.99	26.39	29.66	35,868,724	-3.00(-9.18%)
Oct 09, 2002	32.99	33.88	32.39	32.66	7,236,233	-0.97(-2.87%)
Oct 08, 2002	32.75	34.51	32.10	33.62	10,032,058	+1.70(+5.32%)
Oct 07, 2002	33.59	33.64	31.79	31.93	9,726,783	-1.09(-3.31%)
Oct 04, 2002	33.89	34.00	31.64	33.02	12,533,112	-0.63(-1.87%)
Oct 03, 2002	35.27	35.53	33.35	33.65	15,304,595	-2.08(-5.82%)
Oct 02, 2002	37.53	37.73	35.68	35.73	9,304,467	-2.06(-5.44%)
Oct 01, 2002	36.45	38.38	35.03	37.79	11,822,527	+1.31(+3.60%)
Sep 30, 2002	37.85	37.85	36.43	36.47	10,016,720	-1.97(-5.12%)
Sep 27, 2002	39.74	40.08	38.35	38.44	5,853,243	-1.92(-4.76%)
Sep 26, 2002	40.19	40.55	39.89	40.36	5,781,384	+0.44(+1.10%)
Sep 25, 2002	40.19	40.35	39.02	39.92	4,941,919	+0.34(+0.85%)
Sep 24, 2002	40.46	40.55	39.32	39.59	6,452,622	-0.87(-2.15%)
Sep 23, 2002	41.15	41.38	40.07	40.46	4,559,450	-1.26(-3.02%)
Sep 20, 2002	41.16	41.99	40.79	41.72	3,371,696	+0.56(+1.36%)
Sep 19, 2002	41.21	42.16	41.15	41.16	2,872,519	-0.85(-2.01%)
Sep 18, 2002	41.48	42.28	41.42	42.00	3,768,503	-0.14(-0.33%)
Sep 17, 2002	43.66	43.78	42.10	42.14	3,804,016	-0.92(-2.14%)
Sep 16, 2002	43.18	43.57	42.61	43.06	2,775,484	-0.11(-0.26%)
Sep 13, 2002	42.29	43.41	41.99	43.18	3,609,280	+0.88(+2.07%)
Sep 12, 2002	43.30	43.42	42.30	42.30	2,757,311	-1.27(-2.92%)
Sep 11, 2002	43.54	43.82	43.42	43.57	3,752,831	+0.45(+1.04%)
Sep 10, 2002	42.41	43.30	42.20	43.12	4,315,364	+0.74(+1.74%)
Sep 09, 2002	41.35	42.58	41.09	42.39	3,227,478	+1.04(+2.51%)
Sep 06, 2002	41.27	41.75	40.67	41.35	6,088,659	+0.62(+1.53%)
Sep 05, 2002	40.49	40.79	39.27	40.73	5,435,428	-0.42(-1.02%)
Sep 04, 2002	40.51	41.32	40.13	41.15	3,268,492	+0.95(+2.37%)
Sep 03, 2002	41.21	41.21	40.10	40.19	3,032,909	-1.63(-3.89%)
Aug 30, 2002	41.34	42.34	41.03	41.82	2,014,214	+0.50(+1.21%)
Aug 29, 2002	40.34	41.69	40.19	41.32	2,633,934	+0.17(+0.42%)
Aug 28, 2002	40.94	41.57	40.64	41.15	2,864,349	-0.40(-0.97%)
Aug 27, 2002	42.39	42.52	41.18	41.55	3,731,657	-1.27(-2.97%)
Aug 26, 2002	42.91	43.06	42.00	42.82	2,342,164	-0.08(-0.18%)
Aug 23, 2002	42.99	43.33	42.62	42.90	2,042,557	-0.62(-1.42%)
Aug 22, 2002	43.82	44.02	42.87	43.51	2,858,347	-0.31(-0.70%)
Aug 21, 2002	43.90	44.15	42.90	43.82	2,559,074	+0.13(+0.29%)
Aug 20, 2002	44.20	44.20	43.12	43.69	2,932,206	+0.90(+2.10%)
Aug 16, 2002	42.88	43.36	42.11	42.79	5,105,144	-0.19(-0.43%)
Aug 15, 2002	41.78	43.18	41.67	42.98	5,847,074	+1.75(+4.23%)
Aug 14, 2002	39.68	41.24	39.53	41.24	4,569,120	+2.03(+5.17%)
Aug 13, 2002	39.56	40.61	39.08	39.21	4,632,143	-0.53(-1.33%)
Aug 12, 2002	39.56	39.81	39.02	39.74	5,350,564	+0.00(+0.00%)
Aug 07, 2002	40.34	40.37	38.90	39.74	4,248,173	+0.56(+1.42%)
Aug 06, 2002	38.81	40.09	38.39	39.18	4,560,784	+1.48(+3.93%)
Aug 05, 2002	38.15	38.54	37.68	37.70	6,367,258	-1.04(-2.69%)
Aug 02, 2002	38.69	38.81	37.61	38.74	5,435,428	-0.26(-0.68%)
Aug 01, 2002	39.02	39.56	38.51	39.00	5,105,644	-0.58(-1.47%)
Jul 31, 2002	39.89	39.89	38.43	39.59	6,051,313	-0.73(-1.81%)
Jul 30, 2002	40.82	41.16	39.59	40.32	4,842,551	-0.50(-1.22%)
Jul 29, 2002	39.65	41.15	39.62	40.82	4,474,253	+1.44(+3.66%)
Jul 26, 2002	39.29	39.44	38.18	39.38	5,634,165	+0.68(+1.77%)
Jul 25, 2002	38.33	38.81	36.70	38.69	5,991,125	+0.31(+0.80%)
Jul 24, 2002	33.89	38.68	33.83	38.39	6,465,460	+3.78(+10.92%)
Jul 23, 2002	34.55	35.74	34.13	34.61	5,592,317	+0.58(+1.71%)
Jul 22, 2002	35.39	36.11	33.65	34.03	7,347,773	-1.70(-4.75%)
Jul 19, 2002	37.19	37.29	35.72	35.72	4,838,383	-2.19(-5.77%)
Jul 17, 2002	39.65	40.31	37.19	37.91	6,044,144	-2.27(-5.64%)
Jul 12, 2002	41.69	41.90	39.77	40.18	3,863,203	-1.33(-3.19%)
Jul 11, 2002	41.87	42.58	39.77	41.51	6,513,644	-0.51(-1.21%)
Jul 10, 2002	43.27	43.52	41.63	42.02	4,509,433	-0.64(-1.50%)
Jul 09, 2002	43.48	43.48	42.66	42.66	3,195,800	-0.83(-1.90%)
Jul 08, 2002	42.59	43.78	43.06	43.48	2,865,516	+0.04(+0.08%)
Jul 05, 2002	42.70	43.60	42.46	43.45	1,737,116	+1.31(+3.10%)
Jul 04, 2002	40.97	42.28	40.67	42.14	2,106,247	+0.00(+0.00%)
Jul 03, 2002	40.97	42.28	40.67	42.14	2,106,247	+1.18(+2.87%)
Jul 02, 2002	42.05	42.41	40.92	40.97	3,242,817	-1.08(-2.57%)
Jul 01, 2002	42.18	43.18	42.00	42.05	2,972,721	+0.01(+0.03%)
Jun 28, 2002	42.58	43.15	42.03	42.03	2,682,785	-0.89(-2.07%)
Jun 27, 2002	42.76	42.92	41.45	42.92	3,237,815	+1.04(+2.49%)
Jun 26, 2002	39.89	42.31	39.74	41.88	3,380,199	+0.79(+1.93%)
Jun 25, 2002	42.26	43.12	41.09	41.09	2,629,099	-1.36(-3.21%)
Jun 21, 2002	42.59	43.39	42.29	42.45	2,883,856	-0.75(-1.74%)
Jun 20, 2002	44.36	44.68	43.08	43.20	2,175,271	-1.01(-2.29%)
Jun 19, 2002	43.79	44.95	43.78	44.21	1,882,501	+0.05(+0.12%)
Jun 18, 2002	43.84	44.41	43.70	44.16	1,870,330	-0.07(-0.15%)
Jun 17, 2002	43.15	44.22	42.90	44.22	2,385,346	+1.07(+2.47%)
Jun 14, 2002	43.35	43.36	41.96	43.15	3,527,251	-1.52(-3.40%)
Jun 12, 2002	44.68	45.04	44.38	44.67	2,903,196	+0.14(+0.31%)
Jun 11, 2002	45.13	45.58	44.53	44.53	2,597,588	-0.45(-1.00%)
Jun 10, 2002	44.38	45.22	44.27	44.98	2,045,392	+0.70(+1.58%)
Jun 07, 2002	43.24	44.32	43.24	44.28	1,628,077	+0.56(+1.28%)
Jun 06, 2002	45.13	45.44	43.67	43.72	2,956,215	-1.24(-2.76%)
Jun 05, 2002	44.11	44.98	43.87	44.97	3,110,936	-0.02(-0.04%)
May 31, 2002	43.24	45.26	43.24	44.98	3,340,351	+0.64(+1.45%)
May 28, 2002	44.69	45.19	43.72	44.34	2,203,781	-0.71(-1.58%)
May 27, 2002	45.73	45.97	44.99	45.06	1,382,323	+0.00(+0.00%)
May 24, 2002	45.73	45.97	44.99	45.06	1,354,313	-0.67(-1.47%)
May 23, 2002	46.06	46.12	45.06	45.73	1,763,959	+0.15(+0.33%)
May 22, 2002	45.00	45.59	44.69	45.58	2,943,544	+0.05(+0.12%)
May 21, 2002	46.78	46.96	45.37	45.52	2,869,684	-1.03(-2.22%)
May 20, 2002	46.78	47.28	46.43	46.56	3,071,256	-0.08(-0.17%)
May 17, 2002	44.98	46.74	44.95	46.63	7,709,401	+2.52(+5.71%)
May 16, 2002	44.14	44.14	43.72	44.11	2,864,682	+0.27(+0.62%)
May 15, 2002	43.84	44.02	43.49	43.84	3,594,441	+0.06(+0.14%)
May 14, 2002	42.88	44.02	42.88	43.78	6,124,505	+1.95(+4.66%)
May 13, 2002	41.69	42.16	41.48	41.84	2,649,606	+0.26(+0.62%)
May 10, 2002	42.12	42.23	41.45	41.58	3,460,227	-0.50(-1.18%)
May 09, 2002	42.61	42.72	41.61	42.08	33,345	-0.91(-2.11%)
May 08, 2002	43.12	43.78	42.63	42.98	2,426,027	+0.31(+0.72%)
May 07, 2002	42.16	43.12	42.11	42.67	2,007,545	+0.52(+1.24%)
May 06, 2002	43.07	43.60	42.15	42.15	2,413,189	-0.91(-2.12%)
May 03, 2002	43.72	43.89	42.88	43.06	2,975,055	-0.42(-0.97%)
May 02, 2002	44.01	44.37	43.36	43.48	2,846,843	-0.53(-1.20%)
May 01, 2002	44.05	44.38	43.41	44.01	2,618,762	-0.19(-0.43%)
Apr 30, 2002	43.87	44.20	43.26	44.20	3,843,196	+0.33(+0.75%)
Apr 29, 2002	43.78	44.59	43.64	43.87	2,174,604	+0.24(+0.55%)
Apr 26, 2002	44.32	44.67	43.48	43.63	2,008,045	-0.37(-0.83%)
Apr 25, 2002	43.72	44.41	43.52	44.00	2,518,560	-0.12(-0.27%)
Apr 24, 2002	44.95	45.01	43.81	44.12	3,495,073	-0.35(-0.80%)
Apr 23, 2002	44.38	45.04	44.26	44.47	2,397,517	-0.13(-0.30%)
Apr 22, 2002	45.50	45.58	44.42	44.61	2,165,935	-0.74(-1.64%)
Apr 19, 2002	45.55	45.70	45.10	45.35	1,996,708	-0.14(-0.32%)
Apr 18, 2002	44.74	45.61	44.23	45.49	3,786,509	+1.12(+2.51%)
Apr 17, 2002	44.98	45.34	44.23	44.38	3,394,704	-0.67(-1.48%)
Apr 16, 2002	44.77	45.22	44.47	45.04	2,959,216	+0.39(+0.87%)
Apr 15, 2002	44.98	44.98	44.27	44.65	2,731,302	-0.38(-0.84%)
Apr 12, 2002	43.30	45.03	43.22	45.03	3,915,555	+1.43(+3.27%)
Apr 11, 2002	43.78	44.77	43.29	43.60	6,454,623	-1.38(-3.07%)
Apr 10, 2002	44.37	44.98	44.24	44.98	6,001,629	+0.62(+1.39%)
Apr 09, 2002	43.48	44.38	43.24	44.37	5,594,818	+0.88(+2.03%)
Apr 08, 2002	41.93	43.48	41.73	43.48	3,212,472	+1.25(+2.97%)
Apr 05, 2002	41.76	42.58	41.76	42.23	1,641,082	+0.47(+1.13%)
Apr 04, 2002	40.50	41.84	40.43	41.76	2,844,175	+1.41(+3.49%)
Apr 03, 2002	41.45	41.66	40.04	40.35	3,430,717	-1.10(-2.65%)
Apr 02, 2002	42.22	42.23	41.22	41.45	2,147,595	-0.79(-1.87%)
Apr 01, 2002	42.28	42.67	41.15	42.24	3,732,157	-0.44(-1.03%)
Mar 29, 2002	43.04	43.05	42.67	42.67	3,082,760	+0.00(+0.00%)
Mar 28, 2002	43.04	43.05	42.67	42.67	3,082,760	-0.51(-1.18%)
Mar 27, 2002	41.72	43.19	41.39	43.18	5,684,183	+1.65(+3.97%)
Mar 26, 2002	41.48	41.99	41.27	41.54	1,959,195	+0.47(+1.15%)
Mar 25, 2002	42.16	42.28	41.03	41.06	2,079,237	-0.94(-2.24%)
Mar 22, 2002	42.00	42.28	41.53	42.00	1,876,665	-0.06(-0.14%)
Mar 21, 2002	42.24	42.41	41.99	42.06	1,794,469	-0.47(-1.10%)
Mar 20, 2002	42.20	42.64	42.00	42.53	1,892,838	+0.27(+0.64%)
Mar 19, 2002	42.43	42.55	42.16	42.26	3,587,439	-0.77(-1.80%)
Mar 18, 2002	43.15	43.15	42.79	43.03	3,740,493	+0.24(+0.56%)
Mar 15, 2002	42.28	43.13	42.23	42.79	4,465,250	+0.83(+1.97%)
Mar 14, 2002	41.35	42.05	41.33	41.97	3,213,306	+0.62(+1.49%)
Mar 13, 2002	41.31	41.51	40.91	41.35	1,646,917	-0.15(-0.36%)
Mar 12, 2002	41.05	41.62	40.58	41.50	2,025,551	+0.45(+1.10%)
Mar 11, 2002	40.61	41.15	40.19	41.05	2,218,787	+0.31(+0.75%)
Mar 08, 2002	41.45	41.69	40.49	40.74	3,418,045	-0.38(-0.93%)
Mar 07, 2002	40.28	41.15	40.22	41.13	4,611,469	+1.72(+4.37%)
Mar 06, 2002	40.49	40.49	39.05	39.41	8,278,936	-0.28(-0.70%)
Mar 05, 2002	40.85	41.21	39.35	39.68	5,620,160	-1.97(-4.72%)
Mar 04, 2002	41.09	41.69	40.67	41.65	2,550,404	+0.80(+1.97%)
Mar 01, 2002	40.94	41.19	40.61	40.85	2,098,744	+0.26(+0.64%)
Feb 28, 2002	40.04	41.00	39.71	40.59	4,541,111	+0.67(+1.68%)
Feb 27, 2002	41.06	41.06	39.75	39.92	5,170,500	-1.00(-2.45%)
Feb 26, 2002	40.19	41.08	39.89	40.92	27,993,262	+0.73(+1.81%)
Feb 25, 2002	39.32	40.27	39.32	40.19	4,129,131	+0.71(+1.79%)
Feb 22, 2002	39.14	39.48	38.39	39.48	3,605,278	+0.01(+0.02%)
Feb 21, 2002	40.38	40.64	39.41	39.48	3,006,233	-0.91(-2.24%)
Feb 20, 2002	40.64	40.79	39.89	40.38	3,315,842	-0.22(-0.55%)
Feb 19, 2002	40.79	41.48	40.55	40.61	2,296,814	-0.48(-1.17%)
Feb 18, 2002	41.79	41.84	40.83	41.09	1,957,861	+0.00(+0.00%)
Feb 15, 2002	41.79	41.84	40.83	41.09	1,927,850	-0.60(-1.44%)
Feb 14, 2002	41.45	42.28	41.40	41.69	2,159,599	+0.24(+0.58%)
Feb 13, 2002	41.09	41.69	40.80	41.45	1,594,232	+0.47(+1.16%)
Feb 12, 2002	41.02	41.18	40.57	40.97	1,293,292	-0.05(-0.12%)
Feb 11, 2002	40.16	41.17	40.02	41.02	2,272,139	+1.01(+2.53%)
Feb 08, 2002	40.14	40.25	39.53	40.01	2,545,569	-0.30(-0.74%)
Feb 07, 2002	40.67	41.33	40.19	40.31	4,275,516	+0.07(+0.18%)
Feb 06, 2002	39.71	40.64	39.18	40.23	3,276,495	+0.74(+1.87%)
Feb 05, 2002	39.29	40.26	38.69	39.50	3,266,325	+0.47(+1.20%)
Feb 04, 2002	39.26	39.98	39.02	39.03	2,279,141	-0.26(-0.66%)
Feb 01, 2002	39.61	39.83	39.02	39.29	2,422,526	-0.47(-1.19%)
Jan 31, 2002	39.82	39.82	39.17	39.76	2,313,820	-0.01(-0.02%)
Jan 30, 2002	37.94	39.88	37.55	39.77	3,747,829	+1.18(+3.05%)
Jan 29, 2002	40.19	40.79	38.37	38.59	4,288,354	-1.45(-3.61%)
Jan 28, 2002	39.65	40.39	39.65	40.04	3,433,217	+0.25(+0.62%)
Jan 25, 2002	40.55	40.61	39.59	39.79	3,989,915	-1.26(-3.07%)
Jan 24, 2002	41.93	41.93	40.98	41.05	2,470,376	-0.61(-1.47%)
Jan 23, 2002	41.57	41.69	40.97	41.66	2,142,760	+0.56(+1.37%)
Jan 22, 2002	41.39	41.53	40.88	41.10	3,304,839	+0.21(+0.51%)
Jan 21, 2002	41.06	41.33	40.67	40.89	3,313,008	+0.00(+0.00%)
Jan 18, 2002	41.06	41.33	40.67	40.89	3,313,008	-0.29(-0.70%)
Jan 17, 2002	40.19	41.19	39.90	41.18	4,164,143	+1.10(+2.74%)
Jan 16, 2002	40.20	40.37	39.74	40.08	3,314,008	-0.12(-0.30%)
Jan 15, 2002	40.49	40.67	39.44	40.20	3,933,395	-0.18(-0.45%)
Jan 14, 2002	40.88	40.91	40.25	40.38	1,734,281	-0.22(-0.55%)
Jan 11, 2002	41.39	41.51	40.60	40.60	2,869,351	-0.76(-1.83%)
Jan 10, 2002	40.90	41.84	40.90	41.36	3,297,836	-0.89(-2.12%)

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.