Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	20.05	20.51	19.46	20.38	2,009,668	-0.05(-0.24%)
Sep 27, 2002	21.19	21.36	20.27	20.43	2,390,604	-1.14(-5.30%)
Sep 26, 2002	21.32	21.85	21.25	21.57	2,427,386	+0.28(+1.33%)
Sep 25, 2002	21.54	21.67	20.66	21.29	1,922,855	+0.09(+0.40%)
Sep 24, 2002	21.22	21.90	21.11	21.20	2,929,240	-0.19(-0.90%)
Sep 23, 2002	21.05	21.43	20.93	21.39	1,918,768	+0.35(+1.65%)
Sep 20, 2002	21.54	21.81	20.91	21.05	3,121,469	-0.34(-1.59%)
Sep 19, 2002	21.98	21.98	21.11	21.39	1,930,747	-0.58(-2.65%)
Sep 18, 2002	22.00	22.28	21.46	21.97	1,468,918	-0.11(-0.51%)
Sep 17, 2002	23.38	23.52	21.91	22.08	1,753,034	-0.59(-2.60%)
Sep 16, 2002	22.78	22.78	22.01	22.67	1,713,010	-0.11(-0.47%)
Sep 13, 2002	22.42	22.87	22.27	22.78	1,695,675	+0.25(+1.10%)
Sep 12, 2002	22.45	23.06	22.36	22.53	2,797,611	+0.02(+0.09%)
Sep 11, 2002	22.35	22.64	22.28	22.51	2,027,144	+0.58(+2.65%)
Sep 10, 2002	21.66	21.96	21.56	21.93	1,294,728	+0.24(+1.11%)
Sep 09, 2002	21.27	21.93	20.89	21.68	1,327,565	+0.35(+1.66%)
Sep 06, 2002	21.21	21.37	20.92	21.33	1,506,687	+0.30(+1.42%)
Sep 05, 2002	21.46	21.47	20.90	21.03	1,756,980	-0.59(-2.72%)
Sep 04, 2002	21.39	21.68	20.86	21.62	5,975,453	+0.60(+2.84%)
Sep 03, 2002	21.59	21.59	20.85	21.02	1,533,746	-0.56(-2.60%)
Aug 30, 2002	21.35	21.95	21.29	21.59	1,098,271	+0.06(+0.26%)
Aug 29, 2002	21.12	21.74	20.97	21.53	1,203,969	+0.00(+0.00%)
Aug 28, 2002	21.68	21.90	21.04	21.53	1,527,827	-0.45(-2.07%)
Aug 27, 2002	22.60	22.93	21.81	21.98	1,460,039	-0.57(-2.52%)
Aug 26, 2002	22.68	22.71	21.98	22.55	804,572	+0.04(+0.19%)
Aug 23, 2002	23.06	23.06	22.37	22.51	1,370,971	-0.55(-2.40%)
Aug 22, 2002	22.67	23.16	22.25	23.06	2,498,275	+0.39(+1.72%)
Aug 21, 2002	23.06	23.25	22.49	22.67	2,752,513	-0.01(-0.06%)
Aug 20, 2002	22.27	22.76	22.12	22.68	2,069,282	+0.82(+3.77%)
Aug 16, 2002	22.13	22.71	21.68	21.86	2,370,028	-0.27(-1.22%)
Aug 15, 2002	21.84	22.71	21.84	22.13	4,404,923	+0.51(+2.36%)
Aug 14, 2002	20.90	21.66	20.58	21.62	2,179,490	+0.74(+3.53%)
Aug 13, 2002	21.22	21.54	20.71	20.88	2,159,337	-0.48(-2.26%)
Aug 12, 2002	21.11	21.48	20.83	21.37	1,424,102	+0.79(+3.83%)
Aug 07, 2002	20.58	20.73	19.84	20.58	2,337,050	+0.23(+1.12%)
Aug 06, 2002	20.36	20.93	20.27	20.35	2,201,898	+0.16(+0.81%)
Aug 05, 2002	20.93	21.11	19.99	20.19	2,757,305	-0.96(-4.56%)
Aug 02, 2002	21.85	21.93	20.74	21.15	3,647,422	-0.82(-3.75%)
Aug 01, 2002	21.82	22.07	21.54	21.98	3,511,706	-0.17(-0.77%)
Jul 31, 2002	21.63	22.21	21.43	22.15	2,788,450	+0.52(+2.40%)
Jul 30, 2002	21.25	22.36	20.75	21.63	6,745,920	+0.21(+0.96%)
Jul 29, 2002	20.40	21.44	20.08	21.42	7,645,902	+2.26(+11.81%)
Jul 26, 2002	17.31	19.39	17.23	19.16	18,802,382	+1.99(+11.57%)
Jul 25, 2002	17.99	18.09	16.32	17.17	15,375,235	-0.82(-4.57%)
Jul 24, 2002	17.92	18.38	17.26	17.99	7,554,861	-0.52(-2.80%)
Jul 23, 2002	19.51	19.80	18.41	18.51	3,304,256	-0.86(-4.43%)
Jul 22, 2002	20.15	20.68	19.26	19.37	2,743,353	-0.74(-3.70%)
Jul 19, 2002	19.37	20.27	19.34	20.12	4,065,140	-0.63(-3.04%)
Jul 17, 2002	23.06	23.06	20.71	20.75	5,319,703	-2.78(-11.82%)
Jul 12, 2002	23.60	23.70	23.17	23.53	2,247,418	+0.06(+0.24%)
Jul 11, 2002	23.56	23.75	23.02	23.47	3,331,737	-0.06(-0.24%)
Jul 10, 2002	24.62	25.01	23.34	23.53	3,663,488	-1.06(-4.30%)
Jul 09, 2002	26.02	26.18	24.59	24.59	1,962,457	-1.26(-4.86%)
Jul 08, 2002	25.90	25.90	25.84	25.84	1,755,571	-0.06(-0.22%)
Jul 05, 2002	25.54	26.03	25.45	25.90	1,243,429	+0.62(+2.44%)
Jul 04, 2002	25.67	25.71	25.08	25.28	2,460,082	+0.00(+0.00%)
Jul 03, 2002	25.67	25.71	25.08	25.28	2,460,082	-0.57(-2.20%)
Jul 02, 2002	26.91	27.14	25.59	25.85	2,215,427	-1.03(-3.83%)
Jul 01, 2002	27.40	27.60	26.84	26.88	1,450,033	-0.74(-2.67%)
Jun 28, 2002	27.11	27.70	27.11	27.62	1,520,781	+0.41(+1.51%)
Jun 27, 2002	27.67	27.67	27.00	27.20	1,934,271	-0.36(-1.31%)
Jun 26, 2002	27.25	27.71	27.06	27.57	2,215,709	-0.39(-1.40%)
Jun 25, 2002	28.31	28.63	27.82	27.96	1,312,485	-0.30(-1.06%)
Jun 21, 2002	28.52	29.09	28.11	28.26	2,151,022	-0.56(-1.95%)
Jun 20, 2002	28.86	29.05	28.49	28.82	980,453	-0.15(-0.51%)
Jun 19, 2002	29.33	29.43	28.88	28.96	42,279	-0.37(-1.26%)
Jun 18, 2002	29.09	29.48	28.71	29.33	1,427,907	+0.30(+1.03%)
Jun 17, 2002	28.35	29.17	28.35	29.04	1,276,830	+0.92(+3.26%)
Jun 14, 2002	27.88	28.38	27.42	28.12	2,528,575	-0.28(-0.97%)
Jun 12, 2002	28.21	28.45	28.03	28.40	1,560,946	+0.19(+0.68%)
Jun 11, 2002	28.91	28.99	28.21	28.21	2,108,602	-0.77(-2.64%)
Jun 10, 2002	28.91	29.18	28.81	28.97	1,847,035	-0.11(-0.37%)
Jun 07, 2002	28.74	29.13	28.60	29.08	3,664,193	+0.31(+1.09%)
Jun 06, 2002	29.08	29.09	28.45	28.77	1,972,604	-0.30(-1.03%)
Jun 05, 2002	28.81	29.13	28.81	29.06	1,557,141	-1.17(-3.87%)
May 31, 2002	30.55	30.56	30.06	30.23	2,529,279	-0.70(-2.27%)
May 28, 2002	31.20	31.20	30.58	30.94	1,106,868	-0.23(-0.75%)
May 27, 2002	31.36	31.50	30.86	31.17	3,094,551	+0.00(+0.00%)
May 24, 2002	31.36	31.50	30.86	31.17	3,094,551	+0.72(+2.38%)
May 23, 2002	30.26	30.51	30.08	30.45	5,137,903	+0.01(+0.02%)
May 22, 2002	30.13	30.58	29.75	30.44	1,888,609	+0.31(+1.01%)
May 21, 2002	29.66	30.28	29.62	30.14	4,806,998	-0.23(-0.77%)
May 20, 2002	32.36	32.39	30.36	30.37	6,017,591	-2.36(-7.22%)
May 17, 2002	32.68	33.08	32.43	32.73	1,112,505	-0.12(-0.37%)
May 16, 2002	32.80	32.92	31.93	32.85	3,089,901	-0.62(-1.87%)
May 15, 2002	33.51	33.91	33.43	33.48	869,118	-0.25(-0.74%)
May 14, 2002	34.21	34.27	33.53	33.73	1,561,791	-0.48(-1.41%)
May 13, 2002	33.63	34.27	33.28	34.21	1,042,321	+0.58(+1.73%)
May 10, 2002	33.85	33.99	33.09	33.63	1,207,492	-0.08(-0.23%)
May 09, 2002	34.02	34.31	33.54	33.70	1,103,626	-0.31(-0.92%)
May 08, 2002	34.02	34.24	33.74	34.02	1,047,677	+0.28(+0.84%)
May 07, 2002	33.88	34.03	33.55	33.73	1,342,222	-0.18(-0.52%)
May 06, 2002	34.34	34.63	33.90	33.91	1,227,081	-0.45(-1.32%)
May 03, 2002	34.59	34.69	34.24	34.36	1,034,852	-0.33(-0.96%)
May 02, 2002	34.77	34.94	34.51	34.70	973,829	-0.27(-0.77%)
May 01, 2002	34.99	35.24	34.32	34.97	1,415,224	-0.38(-1.06%)
Apr 30, 2002	34.24	35.46	34.24	35.34	1,825,613	+1.38(+4.05%)
Apr 29, 2002	33.79	34.36	33.75	33.97	1,069,380	+0.00(+0.00%)
Apr 26, 2002	33.95	34.24	33.78	33.97	1,813,070	+0.11(+0.31%)
Apr 25, 2002	34.41	34.66	33.79	33.86	2,134,956	-0.73(-2.11%)
Apr 24, 2002	34.80	35.30	34.59	34.59	1,310,653	-0.14(-0.41%)
Apr 23, 2002	35.48	35.69	34.70	34.73	1,467,227	-0.67(-1.90%)
Apr 22, 2002	35.56	35.90	35.27	35.41	28,186	-0.16(-0.44%)
Apr 19, 2002	35.48	35.73	35.34	35.56	874,191	+0.18(+0.52%)
Apr 18, 2002	35.55	35.75	35.05	35.38	2,462,760	-0.13(-0.38%)
Apr 17, 2002	34.83	35.83	34.73	35.51	1,719,070	+0.97(+2.79%)
Apr 16, 2002	34.38	34.81	34.24	34.55	1,626,056	+0.17(+0.50%)
Apr 15, 2002	35.10	35.12	34.27	34.38	871,514	-0.76(-2.16%)
Apr 12, 2002	35.04	35.18	34.70	35.14	1,002,438	+0.23(+0.65%)
Apr 11, 2002	35.34	35.34	34.82	34.91	1,453,839	-0.42(-1.19%)
Apr 10, 2002	35.29	35.45	35.10	35.33	1,783,193	+0.05(+0.14%)
Apr 09, 2002	34.54	35.48	34.41	35.28	1,893,542	+0.87(+2.54%)
Apr 08, 2002	33.85	34.59	33.70	34.41	1,466,240	+0.56(+1.66%)
Apr 05, 2002	33.53	34.06	33.53	33.85	1,306,143	+0.45(+1.34%)
Apr 04, 2002	32.78	33.46	32.75	33.40	1,082,346	+0.62(+1.88%)
Apr 03, 2002	33.02	33.31	32.68	32.78	1,078,118	-0.24(-0.73%)
Apr 02, 2002	32.51	33.21	32.50	33.02	1,472,160	+0.37(+1.13%)
Apr 01, 2002	32.60	32.85	32.14	32.65	1,464,972	+0.12(+0.37%)
Mar 29, 2002	32.11	32.60	32.04	32.53	1,577,716	+0.00(+0.00%)
Mar 28, 2002	32.11	32.60	32.04	32.53	1,577,716	+0.43(+1.35%)
Mar 27, 2002	31.92	32.32	31.68	32.10	1,648,745	+0.31(+0.98%)
Mar 26, 2002	31.33	31.96	31.33	31.79	2,257,283	+0.28(+0.88%)
Mar 25, 2002	31.97	32.25	31.33	31.51	1,719,070	-0.68(-2.12%)
Mar 22, 2002	32.71	32.71	31.89	32.19	2,283,778	-0.45(-1.39%)
Mar 21, 2002	32.21	32.77	32.21	32.65	1,591,387	+0.50(+1.57%)
Mar 20, 2002	32.85	32.85	32.07	32.14	1,760,785	-0.75(-2.29%)
Mar 19, 2002	33.34	33.38	32.82	32.90	2,589,457	-0.42(-1.26%)
Mar 18, 2002	34.04	34.20	33.14	33.31	1,281,481	-0.65(-1.92%)
Mar 15, 2002	33.78	34.06	33.67	33.97	1,098,553	+0.15(+0.44%)
Mar 14, 2002	33.51	34.20	33.51	33.82	988,627	+0.32(+0.95%)
Mar 13, 2002	33.52	33.58	33.14	33.50	1,012,867	+0.10(+0.30%)
Mar 12, 2002	32.82	33.48	32.57	33.40	1,567,851	+0.52(+1.60%)
Mar 11, 2002	33.17	33.31	32.75	32.87	2,181,463	-0.23(-0.69%)
Mar 08, 2002	34.05	34.05	33.07	33.10	2,803,530	-0.95(-2.79%)
Mar 07, 2002	35.01	35.02	33.57	34.05	1,687,783	-1.00(-2.85%)
Mar 06, 2002	35.34	35.34	34.73	35.05	1,042,321	-0.01(-0.02%)
Mar 05, 2002	34.24	35.15	34.20	35.06	1,691,306	+0.65(+1.88%)
Mar 04, 2002	34.20	34.95	34.19	34.41	1,516,130	+0.16(+0.46%)
Mar 01, 2002	34.66	34.66	34.01	34.26	1,483,434	-0.44(-1.27%)
Feb 28, 2002	34.95	35.41	34.69	34.70	1,341,658	-0.30(-0.85%)
Feb 27, 2002	34.41	35.29	34.39	35.00	1,271,334	+0.52(+1.50%)
Feb 26, 2002	33.95	34.61	33.81	34.48	1,112,928	+0.51(+1.50%)
Feb 25, 2002	32.68	33.99	32.68	33.97	1,368,998	+1.11(+3.39%)
Feb 22, 2002	32.64	32.99	32.36	32.85	1,416,492	-0.14(-0.43%)
Feb 21, 2002	32.99	33.60	32.75	32.99	1,230,605	-0.36(-1.08%)
Feb 20, 2002	33.46	33.78	32.71	33.36	1,538,961	+0.05(+0.15%)
Feb 19, 2002	34.06	34.08	33.19	33.31	890,117	-0.74(-2.19%)
Feb 18, 2002	34.27	34.48	33.70	34.05	1,377,736	+0.00(+0.00%)
Feb 15, 2002	34.27	34.48	33.70	34.05	1,377,736	-0.11(-0.33%)
Feb 14, 2002	34.02	34.66	34.02	34.17	1,547,416	-0.16(-0.48%)
Feb 13, 2002	33.88	34.71	33.67	34.33	2,493,624	+0.79(+2.35%)
Feb 12, 2002	33.44	33.80	33.07	33.54	1,007,230	+0.01(+0.04%)
Feb 11, 2002	33.53	33.56	33.14	33.53	1,192,412	-0.03(-0.08%)
Feb 08, 2002	32.64	33.56	32.64	33.56	2,178,644	+0.88(+2.69%)
Feb 07, 2002	31.75	32.92	31.50	32.68	3,343,012	+0.72(+2.24%)
Feb 06, 2002	31.65	32.21	31.36	31.96	2,381,725	+0.59(+1.88%)
Feb 05, 2002	31.30	31.72	31.28	31.37	3,299,323	+0.07(+0.23%)
Feb 04, 2002	31.79	31.93	31.23	31.30	1,767,691	-0.57(-1.80%)
Feb 01, 2002	31.72	32.21	31.72	31.87	1,825,754	+0.16(+0.49%)
Jan 31, 2002	30.76	31.72	30.76	31.72	2,755,050	+0.89(+2.88%)
Jan 30, 2002	30.87	30.93	29.91	30.83	3,432,221	+0.14(+0.46%)
Jan 29, 2002	30.66	31.40	30.33	30.69	3,774,964	-0.22(-0.71%)
Jan 28, 2002	31.40	31.40	30.76	30.91	2,186,677	-0.24(-0.77%)
Jan 25, 2002	30.14	31.65	30.09	31.15	4,439,169	+1.01(+3.34%)
Jan 24, 2002	30.12	30.33	29.70	30.14	9,597,367	+1.19(+4.12%)
Jan 23, 2002	27.71	28.99	27.60	28.95	5,257,412	+0.92(+3.29%)
Jan 22, 2002	28.74	28.74	27.94	28.03	2,903,732	-0.67(-2.35%)
Jan 21, 2002	28.74	28.80	28.56	28.70	2,210,354	+0.00(+0.00%)
Jan 18, 2002	28.74	28.80	28.56	28.70	2,210,354	-0.06(-0.20%)
Jan 17, 2002	28.81	28.95	28.70	28.76	1,734,854	+0.09(+0.32%)
Jan 16, 2002	29.15	29.23	28.67	28.67	2,563,948	-0.55(-1.87%)
Jan 15, 2002	28.77	29.28	28.77	29.21	2,833,266	+0.47(+1.63%)
Jan 14, 2002	28.99	29.07	28.74	28.74	1,536,847	-0.24(-0.83%)
Jan 11, 2002	29.41	29.45	28.84	28.99	2,017,701	-0.46(-1.57%)
Jan 10, 2002	29.27	29.62	29.20	29.45	1,862,678	-1.75(-5.62%)

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.