Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	37.35	38.11	37.28	37.49	438,208	-0.03(-0.07%)
Aug 29, 2002	36.14	37.62	35.82	37.51	580,683	+1.16(+3.18%)
Aug 28, 2002	37.15	37.22	36.36	36.36	319,729	-0.91(-2.45%)
Aug 27, 2002	38.23	38.54	37.18	37.27	347,900	-0.94(-2.46%)
Aug 26, 2002	37.87	38.32	37.35	38.21	252,143	+0.47(+1.26%)
Aug 23, 2002	38.04	38.20	37.74	37.74	280,777	-0.85(-2.19%)
Aug 22, 2002	37.22	38.63	37.22	38.58	402,386	+1.20(+3.21%)
Aug 21, 2002	37.22	37.67	36.93	37.39	292,718	+0.38(+1.03%)
Aug 20, 2002	37.40	37.51	36.87	37.01	224,900	-0.19(-0.51%)
Aug 16, 2002	37.52	37.56	37.15	37.20	427,426	-0.56(-1.49%)
Aug 15, 2002	37.72	37.93	37.32	37.76	379,084	+0.03(+0.07%)
Aug 14, 2002	36.23	37.73	36.06	37.73	480,985	+1.02(+2.77%)
Aug 13, 2002	37.59	37.87	36.63	36.71	553,324	-0.85(-2.27%)
Aug 12, 2002	37.76	37.83	37.07	37.57	281,705	+2.17(+6.12%)
Aug 07, 2002	35.80	35.80	34.52	35.40	656,964	+0.38(+1.08%)
Aug 06, 2002	35.37	35.65	34.85	35.02	1,028,282	+0.36(+1.05%)
Aug 05, 2002	35.71	36.40	34.59	34.66	446,323	-1.04(-2.92%)
Aug 02, 2002	37.31	37.42	35.48	35.70	844,420	-2.25(-5.93%)
Aug 01, 2002	39.33	39.58	37.57	37.95	681,657	-1.55(-3.93%)
Jul 31, 2002	38.49	39.51	37.95	39.51	612,911	+0.97(+2.51%)
Jul 30, 2002	37.95	39.67	37.31	38.54	809,062	+0.24(+0.63%)
Jul 29, 2002	36.19	38.30	36.19	38.30	1,012,168	+2.93(+8.29%)
Jul 26, 2002	34.03	35.67	33.87	35.37	526,313	+1.34(+3.93%)
Jul 25, 2002	34.21	34.68	33.64	34.03	1,331,318	-0.13(-0.38%)
Jul 24, 2002	32.30	34.29	31.37	34.16	828,422	+1.64(+5.04%)
Jul 23, 2002	33.47	33.84	32.48	32.52	991,764	-0.70(-2.10%)
Jul 22, 2002	34.44	34.85	32.23	33.22	939,829	-1.25(-3.63%)
Jul 19, 2002	34.44	35.37	34.34	34.47	1,356,822	-1.60(-4.43%)
Jul 17, 2002	38.04	38.04	35.50	36.07	874,561	-1.28(-3.42%)
Jul 12, 2002	37.26	37.95	37.26	37.34	657,080	+0.08(+0.21%)
Jul 11, 2002	36.88	37.51	36.74	37.26	774,167	-0.25(-0.67%)
Jul 10, 2002	39.70	40.02	37.31	37.51	1,541,264	-1.91(-4.84%)
Jul 09, 2002	39.88	39.88	39.42	39.42	508,924	-0.46(-1.15%)
Jul 08, 2002	41.03	41.41	39.71	39.88	510,315	-1.16(-2.82%)
Jul 05, 2002	39.94	41.04	39.94	41.03	233,363	+1.19(+2.99%)
Jul 04, 2002	41.00	41.13	39.25	39.84	903,775	+0.00(+0.00%)
Jul 03, 2002	41.00	41.13	39.25	39.84	883,951	-1.21(-2.94%)
Jul 02, 2002	42.40	42.40	40.85	41.05	471,247	-1.53(-3.59%)
Jul 01, 2002	41.97	42.97	41.92	42.58	405,168	+0.44(+1.04%)
Jun 28, 2002	41.58	42.14	41.49	42.14	827,262	+0.56(+1.35%)
Jun 27, 2002	41.61	42.05	41.45	41.58	687,221	+0.18(+0.44%)
Jun 26, 2002	41.25	41.66	41.23	41.40	561,323	-0.72(-1.70%)
Jun 25, 2002	42.77	42.83	42.01	42.11	703,451	-1.41(-3.23%)
Jun 21, 2002	43.78	43.86	43.30	43.52	746,692	-0.31(-0.71%)
Jun 20, 2002	44.22	44.25	43.56	43.83	576,394	-0.38(-0.86%)
Jun 19, 2002	44.22	44.38	44.12	44.21	532,225	-0.01(-0.02%)
Jun 18, 2002	44.15	44.60	43.95	44.22	435,657	+0.06(+0.14%)
Jun 17, 2002	42.91	44.25	42.91	44.16	497,099	+1.60(+3.77%)
Jun 14, 2002	42.10	42.80	41.06	42.55	840,130	-0.94(-2.16%)
Jun 12, 2002	42.28	43.57	42.28	43.49	702,524	+0.11(+0.26%)
Jun 11, 2002	45.26	45.29	43.33	43.38	539,529	-1.88(-4.15%)
Jun 10, 2002	45.24	45.67	45.20	45.26	278,575	-0.04(-0.10%)
Jun 07, 2002	44.61	45.37	44.42	45.30	495,128	+0.53(+1.19%)
Jun 06, 2002	45.67	45.77	44.76	44.77	622,533	-0.91(-2.00%)
Jun 05, 2002	46.24	46.49	45.67	45.68	589,958	-1.16(-2.47%)
May 31, 2002	46.84	47.21	46.49	46.84	1,030,368	+0.82(+1.78%)
May 28, 2002	46.22	46.32	45.76	46.02	359,029	-0.20(-0.43%)
May 27, 2002	46.16	46.75	46.00	46.22	1,194,059	+0.00(+0.00%)
May 24, 2002	46.16	46.75	46.00	46.22	259,794	+0.07(+0.15%)
May 23, 2002	45.76	46.49	45.72	46.15	632,271	+0.52(+1.13%)
May 22, 2002	45.48	45.67	44.73	45.63	720,493	+0.16(+0.36%)
May 21, 2002	46.75	46.76	45.43	45.47	1,723,039	-2.15(-4.51%)
May 20, 2002	47.40	47.93	47.18	47.62	988,287	+0.22(+0.45%)
May 17, 2002	47.10	47.54	47.10	47.40	584,973	+0.30(+0.64%)
May 16, 2002	47.40	47.60	46.93	47.10	693,713	-0.14(-0.29%)
May 15, 2002	46.41	47.75	46.33	47.24	1,118,822	+0.82(+1.77%)
May 14, 2002	46.15	46.43	45.99	46.42	537,558	+0.83(+1.82%)
May 13, 2002	44.98	45.63	44.98	45.59	334,916	+0.63(+1.40%)
May 10, 2002	44.94	45.24	44.82	44.96	417,341	+0.10(+0.23%)
May 09, 2002	44.94	45.25	44.86	44.86	321,468	-0.12(-0.27%)
May 08, 2002	45.20	45.28	44.51	44.98	358,565	+0.21(+0.46%)
May 07, 2002	45.24	45.24	44.55	44.77	442,381	-0.33(-0.73%)
May 06, 2002	44.98	45.70	44.90	45.10	381,519	+0.24(+0.54%)
May 03, 2002	45.42	45.49	44.73	44.86	540,340	-0.88(-1.92%)
May 02, 2002	45.76	45.83	45.30	45.74	495,476	-0.11(-0.24%)
May 01, 2002	44.86	45.92	44.77	45.85	569,786	+1.08(+2.41%)
Apr 30, 2002	43.95	44.86	43.86	44.77	706,002	+1.09(+2.49%)
Apr 29, 2002	44.68	44.73	43.48	43.68	539,529	-0.82(-1.84%)
Apr 26, 2002	44.68	45.01	44.25	44.50	502,664	+0.01(+0.02%)
Apr 25, 2002	45.42	45.42	43.82	44.49	665,195	-0.93(-2.05%)
Apr 24, 2002	45.25	46.19	45.25	45.42	552,049	+0.17(+0.38%)
Apr 23, 2002	44.98	45.55	44.48	45.25	332,481	+0.27(+0.59%)
Apr 22, 2002	45.20	45.29	44.85	44.98	559,816	-0.22(-0.48%)
Apr 19, 2002	45.37	45.55	45.02	45.20	342,567	-0.17(-0.38%)
Apr 18, 2002	45.89	46.11	45.02	45.37	372,708	-0.76(-1.65%)
Apr 17, 2002	45.55	46.44	45.37	46.13	553,208	+0.41(+0.91%)
Apr 16, 2002	45.55	45.72	45.07	45.72	904,934	+0.86(+1.92%)
Apr 15, 2002	46.15	46.15	44.68	44.86	1,058,887	-1.29(-2.79%)
Apr 12, 2002	46.67	46.91	45.55	46.14	1,080,218	-0.44(-0.94%)
Apr 11, 2002	46.69	46.96	46.24	46.58	979,128	-0.03(-0.06%)
Apr 10, 2002	45.72	47.01	45.13	46.61	1,327,376	+1.48(+3.29%)
Apr 09, 2002	44.42	45.20	44.08	45.12	1,508,804	+2.04(+4.72%)
Apr 08, 2002	42.22	43.13	41.97	43.09	622,302	+0.87(+2.06%)
Apr 05, 2002	42.27	42.79	42.01	42.22	522,603	+0.03(+0.08%)
Apr 04, 2002	41.51	42.27	41.51	42.18	409,226	+0.50(+1.20%)
Apr 03, 2002	42.18	42.69	41.45	41.68	638,416	-0.40(-0.94%)
Apr 02, 2002	42.03	42.85	41.97	42.08	430,093	+0.04(+0.10%)
Apr 01, 2002	42.48	42.48	41.41	42.03	735,331	-0.30(-0.71%)
Mar 29, 2002	42.22	42.70	41.99	42.34	745,417	+0.00(+0.00%)
Mar 28, 2002	42.22	42.70	41.99	42.34	740,780	+0.32(+0.76%)
Mar 27, 2002	41.19	42.30	41.19	42.02	998,140	+1.64(+4.06%)
Mar 26, 2002	39.25	40.50	39.25	40.38	395,546	+0.81(+2.05%)
Mar 25, 2002	40.89	40.92	38.64	39.57	505,910	-1.13(-2.78%)
Mar 22, 2002	40.41	41.03	39.97	40.70	594,827	+0.28(+0.70%)
Mar 21, 2002	40.93	41.19	39.84	40.41	597,029	-0.52(-1.26%)
Mar 20, 2002	41.49	41.50	40.34	40.93	339,553	-0.65(-1.56%)
Mar 19, 2002	41.58	42.10	41.29	41.58	413,167	+0.07(+0.17%)
Mar 18, 2002	42.44	42.61	41.15	41.51	69,556	-0.80(-1.90%)
Mar 15, 2002	41.75	42.40	41.71	42.31	488,521	+0.72(+1.72%)
Mar 14, 2002	41.21	42.01	41.19	41.59	352,421	+0.47(+1.15%)
Mar 13, 2002	41.49	41.58	40.85	41.12	343,263	-0.50(-1.20%)
Mar 12, 2002	40.97	41.97	40.76	41.62	321,932	+0.09(+0.21%)
Mar 11, 2002	42.10	42.10	41.33	41.53	324,714	-0.41(-0.99%)
Mar 08, 2002	41.49	42.96	41.49	41.95	773,935	+1.08(+2.64%)
Mar 07, 2002	42.27	42.30	40.79	40.87	543,123	-0.81(-1.95%)
Mar 06, 2002	41.41	41.72	41.19	41.68	709,132	+0.68(+1.66%)
Mar 05, 2002	40.76	41.39	40.76	41.00	387,895	+0.29(+0.72%)
Mar 04, 2002	40.55	41.45	40.54	40.71	594,247	+0.16(+0.40%)
Mar 01, 2002	40.34	41.10	40.28	40.54	779,500	+0.28(+0.71%)
Feb 28, 2002	40.71	41.14	40.26	40.26	920,700	-0.21(-0.51%)
Feb 27, 2002	38.89	40.59	38.89	40.46	1,277,759	+1.79(+4.62%)
Feb 26, 2002	38.67	38.90	38.21	38.68	644,908	+0.01(+0.02%)
Feb 25, 2002	38.73	38.86	38.15	38.67	578,944	-0.17(-0.44%)
Feb 22, 2002	38.82	38.96	38.21	38.84	395,198	+0.01(+0.02%)
Feb 21, 2002	39.51	39.68	38.83	38.83	352,305	-0.67(-1.70%)
Feb 20, 2002	39.25	39.63	38.65	39.51	696,611	+0.38(+0.97%)
Feb 19, 2002	38.86	39.38	38.77	39.13	574,539	-0.55(-1.39%)
Feb 18, 2002	40.54	40.54	39.08	39.68	1,309,407	+0.00(+0.00%)
Feb 15, 2002	40.54	40.54	39.08	39.68	1,309,176	-1.26(-3.08%)
Feb 14, 2002	40.41	41.29	39.98	40.94	1,116,851	+0.72(+1.80%)
Feb 13, 2002	39.26	40.28	39.26	40.21	868,185	+1.04(+2.66%)
Feb 12, 2002	38.93	39.36	38.73	39.17	460,234	+0.24(+0.62%)
Feb 11, 2002	38.82	39.08	38.30	38.93	483,072	+0.11(+0.29%)
Feb 08, 2002	37.83	38.82	37.70	38.82	570,018	+1.16(+3.07%)
Feb 07, 2002	37.91	37.95	37.25	37.66	679,802	-0.47(-1.22%)
Feb 06, 2002	38.82	38.86	37.95	38.13	593,088	-0.38(-0.99%)
Feb 05, 2002	38.17	38.90	37.95	38.51	771,617	+0.34(+0.88%)
Feb 04, 2002	39.64	39.64	38.17	38.17	481,217	-1.35(-3.41%)
Feb 01, 2002	38.86	39.77	38.86	39.52	821,118	+0.79(+2.03%)
Jan 31, 2002	38.99	38.99	38.15	38.73	510,199	+0.31(+0.81%)
Jan 30, 2002	37.64	38.43	36.70	38.42	604,796	+0.57(+1.50%)
Jan 29, 2002	38.95	39.08	37.83	37.85	396,242	-0.96(-2.47%)
Jan 28, 2002	38.99	39.21	38.47	38.81	471,595	+0.00(+0.00%)
Jan 25, 2002	38.17	39.43	38.04	38.81	762,575	+0.77(+2.02%)
Jan 24, 2002	38.73	38.73	37.57	38.04	1,103,635	-0.73(-1.89%)
Jan 23, 2002	38.82	38.96	38.34	38.77	608,738	+0.04(+0.11%)
Jan 22, 2002	39.25	39.25	38.39	38.73	481,681	-0.69(-1.75%)
Jan 21, 2002	38.77	39.42	38.52	39.42	527,009	+0.00(+0.00%)
Jan 18, 2002	38.77	39.42	38.52	39.42	521,676	+0.51(+1.31%)
Jan 17, 2002	38.99	39.08	38.47	38.91	680,961	+0.27(+0.69%)
Jan 16, 2002	38.99	39.08	38.39	38.64	627,866	-0.25(-0.64%)
Jan 15, 2002	37.70	39.45	37.44	38.89	1,123,459	+1.11(+2.95%)
Jan 14, 2002	38.08	38.29	37.48	37.78	641,893	-0.28(-0.75%)
Jan 11, 2002	37.62	38.64	37.36	38.07	623,809	+0.23(+0.62%)
Jan 10, 2002	36.96	37.97	36.57	37.83	1,352,765	+0.78(+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.