Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	41.14	41.83	40.71	41.65	1,297,465	+0.81(+2.00%)
Apr 29, 2002	40.74	41.21	40.74	40.83	626,615	-0.23(-0.57%)
Apr 26, 2002	41.45	41.91	40.97	41.07	667,421	-0.23(-0.56%)
Apr 25, 2002	41.32	41.49	40.98	41.30	939,678	-0.15(-0.35%)
Apr 24, 2002	41.19	41.77	41.19	41.45	1,333,212	+0.26(+0.62%)
Apr 23, 2002	41.13	41.57	40.88	41.19	1,261,066	+0.29(+0.72%)
Apr 22, 2002	40.96	41.17	40.89	40.89	1,329,947	-0.21(-0.52%)
Apr 19, 2002	40.72	41.29	40.70	41.11	1,258,782	+0.32(+0.80%)
Apr 18, 2002	40.83	41.10	40.10	40.78	995,665	-0.05(-0.12%)
Apr 17, 2002	40.86	40.97	40.44	40.83	1,005,131	+0.01(+0.01%)
Apr 16, 2002	40.37	41.05	40.28	40.83	1,198,552	+0.63(+1.57%)
Apr 15, 2002	40.93	41.04	40.01	40.20	1,024,065	-0.36(-0.88%)
Apr 12, 2002	40.62	40.65	40.31	40.55	1,530,713	+0.05(+0.12%)
Apr 11, 2002	41.06	41.11	40.25	40.50	1,739,802	-0.72(-1.74%)
Apr 10, 2002	41.08	41.35	40.53	41.22	2,555,269	+0.14(+0.34%)
Apr 09, 2002	40.86	41.17	40.77	41.08	722,264	+0.12(+0.30%)
Apr 08, 2002	40.56	41.12	40.51	40.96	950,941	+0.45(+1.12%)
Apr 05, 2002	40.38	40.73	40.19	40.50	851,211	+0.12(+0.30%)
Apr 04, 2002	40.84	40.84	40.19	40.38	945,065	-0.59(-1.44%)
Apr 03, 2002	40.74	41.10	40.63	40.97	786,412	+0.32(+0.80%)
Apr 02, 2002	40.50	40.79	39.95	40.64	1,188,922	-0.24(-0.58%)
Mar 29, 2002	41.13	41.52	40.88	40.88	839,623	-0.40(-0.98%)
Mar 28, 2002	40.94	41.50	40.94	41.29	779,067	+0.35(+0.85%)
Mar 27, 2002	40.66	41.29	40.66	40.94	1,049,528	+0.29(+0.71%)
Mar 26, 2002	41.05	41.12	40.53	40.65	1,230,380	-0.40(-0.97%)
Mar 22, 2002	41.09	41.18	40.49	41.05	877,653	-0.04(-0.10%)
Mar 21, 2002	41.63	41.65	40.96	41.09	1,050,834	-0.69(-1.66%)
Mar 20, 2002	41.54	41.95	41.54	41.78	918,297	+0.25(+0.59%)
Mar 19, 2002	41.57	41.70	41.11	41.54	703,820	+0.99(+2.45%)
Mar 15, 2002	40.74	40.91	40.45	40.55	963,183	-0.19(-0.47%)
Mar 14, 2002	40.74	40.96	40.45	40.74	1,097,517	-0.32(-0.78%)
Mar 13, 2002	41.05	41.32	40.59	41.05	1,920,654	-0.54(-1.30%)
Mar 12, 2002	40.37	41.66	40.37	41.59	1,676,797	+1.46(+3.65%)
Mar 08, 2002	40.42	41.05	39.95	40.13	1,432,126	-0.07(-0.18%)
Mar 07, 2002	39.70	40.29	39.70	40.20	1,298,118	+0.55(+1.39%)
Mar 06, 2002	39.95	40.43	39.65	39.65	1,113,349	-0.43(-1.07%)
Mar 05, 2002	39.15	40.13	39.15	40.08	1,756,451	+1.61(+4.19%)
Mar 01, 2002	38.26	38.96	38.26	38.47	1,009,049	+0.24(+0.62%)
Feb 28, 2002	38.42	39.20	38.17	38.23	2,112,115	-0.19(-0.49%)
Feb 27, 2002	38.09	38.60	38.05	38.42	1,352,961	+0.33(+0.87%)
Feb 26, 2002	37.33	38.21	37.33	38.09	773,608	+1.06(+2.88%)
Feb 22, 2002	37.36	37.89	37.02	37.02	1,056,130	-0.38(-1.02%)
Feb 21, 2002	36.89	37.54	36.77	37.41	1,269,625	+0.52(+1.40%)
Feb 20, 2002	37.45	37.46	36.88	36.89	1,265,187	-0.89(-2.37%)
Feb 15, 2002	37.60	38.10	37.18	37.78	1,139,786	+0.27(+0.73%)
Feb 14, 2002	37.27	37.63	37.12	37.51	863,344	+0.29(+0.78%)
Feb 13, 2002	37.24	37.36	37.07	37.22	984,801	-0.07(-0.20%)
Feb 12, 2002	36.90	37.49	36.67	37.29	799,083	+0.97(+2.66%)
Feb 08, 2002	35.81	37.01	35.81	36.32	2,160,910	+0.52(+1.44%)
Feb 07, 2002	36.08	36.26	35.48	35.81	1,978,642	-0.48(-1.32%)
Feb 06, 2002	36.40	36.62	35.93	36.29	1,188,927	-0.10(-0.28%)
Feb 05, 2002	37.15	37.16	36.26	36.39	1,286,388	-1.09(-2.91%)
Feb 01, 2002	37.39	37.81	37.22	37.48	1,222,455	+0.31(+0.83%)
Jan 31, 2002	37.02	37.69	36.81	37.17	2,583,954	+0.09(+0.25%)
Jan 30, 2002	38.45	38.55	36.94	37.08	3,330,280	-1.24(-3.22%)
Jan 29, 2002	38.27	38.45	37.97	38.31	1,789,144	+1.14(+3.06%)
Jan 25, 2002	36.85	37.27	36.73	37.18	1,143,237	+0.34(+0.92%)
Jan 24, 2002	36.58	37.02	36.25	36.84	802,698	+0.16(+0.43%)
Jan 23, 2002	36.68	36.96	36.51	36.68	890,462	-0.15(-0.41%)
Jan 18, 2002	36.81	37.02	36.63	36.83	977,569	+0.44(+1.22%)
Jan 17, 2002	37.12	37.22	36.39	36.39	1,441,209	-0.74(-2.00%)
Jan 16, 2002	36.67	37.42	36.67	37.13	1,393,054	+0.46(+1.24%)
Jan 15, 2002	37.24	37.38	36.58	36.67	1,630,379	-1.01(-2.68%)
Jan 11, 2002	37.10	37.93	37.10	37.68	1,467,013	+0.08(+0.21%)
Jan 10, 2002	37.11	37.86	37.10	37.60	2,175,044	+0.49(+1.33%)
Jan 09, 2002	37.88	38.02	36.96	37.11	1,309,069	-0.85(-2.23%)
Jan 08, 2002	38.06	38.27	37.80	37.95	732,355	+0.05(+0.13%)
Jan 04, 2002	37.75	38.14	37.48	37.91	1,212,266	+0.18(+0.48%)
Jan 03, 2002	38.09	38.09	37.46	37.72	982,664	-0.43(-1.12%)
Jan 01, 2002	38.09	38.70	38.04	38.15	1,041,174	+0.05(+0.14%)
Dec 28, 2001	38.12	38.27	37.88	38.09	555,676	-0.02(-0.06%)
Dec 27, 2001	37.91	38.23	37.82	38.12	738,272	+0.34(+0.90%)
Dec 25, 2001	37.88	37.95	37.75	37.78	421,564	-0.42(-1.10%)
Dec 21, 2001	37.88	38.33	37.63	38.20	1,388,780	+0.43(+1.14%)
Dec 20, 2001	37.66	37.81	37.45	37.77	1,443,345	+0.02(+0.06%)
Dec 19, 2001	37.78	38.03	37.42	37.74	1,029,669	+0.10(+0.27%)
Dec 18, 2001	37.71	38.15	37.48	37.64	1,090,973	-0.05(-0.15%)
Dec 14, 2001	38.28	38.28	37.64	37.69	906,733	-0.59(-1.54%)
Dec 13, 2001	38.39	38.58	37.99	38.28	936,646	-0.15(-0.40%)
Dec 12, 2001	38.67	38.75	38.12	38.44	996,141	+0.09(+0.22%)
Dec 11, 2001	39.09	39.09	38.21	38.35	1,426,581	-0.88(-2.25%)
Dec 07, 2001	38.94	39.52	38.94	39.23	660,533	+0.05(+0.12%)
Dec 06, 2001	38.97	39.51	38.79	39.18	767,690	+0.44(+1.13%)
Dec 05, 2001	38.15	38.83	38.15	38.75	688,801	+0.64(+1.68%)
Dec 04, 2001	38.34	38.45	37.60	38.11	1,063,198	-0.63(-1.62%)
Nov 30, 2001	38.51	38.83	37.97	38.73	1,714,692	+0.16(+0.41%)
Nov 29, 2001	39.20	39.52	38.33	38.58	1,290,168	-0.62(-1.58%)
Nov 28, 2001	39.46	39.58	38.92	39.20	738,721	-0.33(-0.84%)
Nov 27, 2001	39.18	39.53	38.79	39.53	1,101,551	+0.57(+1.46%)
Nov 21, 2001	38.70	39.20	38.56	38.96	841,584	-0.04(-0.11%)
Nov 20, 2001	38.70	39.43	38.70	39.00	695,725	+0.42(+1.10%)
Nov 16, 2001	38.78	39.30	38.57	38.58	969,748	-0.20(-0.51%)
Nov 15, 2001	39.18	39.30	38.40	38.78	1,458,757	-0.27(-0.68%)
Nov 14, 2001	39.30	39.37	38.71	39.05	826,534	+0.26(+0.67%)
Nov 13, 2001	38.46	38.94	38.10	38.78	705,812	-0.36(-0.93%)
Nov 09, 2001	39.14	39.60	39.00	39.15	1,075,752	+0.01(+0.03%)
Nov 08, 2001	38.79	39.40	38.69	39.14	1,318,190	+0.30(+0.76%)
Nov 07, 2001	38.08	38.91	37.91	38.84	1,346,138	+0.88(+2.31%)
Nov 06, 2001	37.46	38.32	37.37	37.96	1,396,246	+1.18(+3.21%)
Nov 02, 2001	36.34	36.93	35.89	36.78	1,401,207	+0.59(+1.62%)
Nov 01, 2001	36.86	36.89	36.13	36.20	1,176,630	-0.08(-0.23%)
Oct 31, 2001	36.28	36.54	35.86	36.28	1,285,611	-0.06(-0.17%)
Oct 30, 2001	36.99	37.10	36.26	36.34	929,397	-1.24(-3.30%)
Oct 26, 2001	37.10	37.73	36.98	37.58	963,133	+0.33(+0.89%)
Oct 25, 2001	36.58	37.36	36.16	37.25	1,279,988	+0.27(+0.72%)
Oct 24, 2001	36.04	37.03	35.74	36.98	1,399,388	+0.87(+2.41%)
Oct 23, 2001	36.01	36.28	35.74	36.11	891,692	+0.15(+0.40%)
Oct 22, 2001	35.44	36.06	35.37	35.97	1,041,354	+0.38(+1.07%)
Oct 19, 2001	35.37	35.81	35.25	35.59	1,250,717	+0.45(+1.29%)
Oct 18, 2001	35.65	36.09	35.13	35.13	1,674,073	-0.77(-2.16%)
Oct 17, 2001	36.74	37.10	35.77	35.91	1,250,386	-0.49(-1.35%)
Oct 16, 2001	36.37	37.12	35.98	36.40	1,529,040	+0.37(+1.04%)
Oct 15, 2001	36.31	36.31	35.20	36.02	2,033,429	-0.17(-0.47%)
Oct 12, 2001	36.13	36.40	35.63	36.19	1,690,444	-0.39(-1.07%)
Oct 11, 2001	36.89	37.35	36.16	36.58	2,097,098	-0.29(-0.79%)
Oct 10, 2001	36.13	37.26	36.13	36.87	2,347,638	-0.01(-0.03%)
Oct 09, 2001	36.28	37.28	36.22	36.89	2,717,414	+0.51(+1.41%)
Oct 08, 2001	37.73	37.79	36.22	36.37	2,980,191	-2.19(-5.68%)
Oct 05, 2001	39.79	39.96	37.97	38.56	2,179,950	-1.34(-3.35%)
Oct 04, 2001	40.61	40.67	39.79	39.90	980,994	-0.73(-1.79%)
Oct 03, 2001	40.65	41.08	40.54	40.62	1,304,794	-0.03(-0.07%)
Oct 02, 2001	40.18	40.73	39.93	40.65	1,397,403	+0.77(+1.94%)
Oct 01, 2001	40.27	40.30	39.56	39.88	1,414,436	-0.39(-0.98%)
Sep 28, 2001	39.91	40.61	39.61	40.27	1,864,418	+0.53(+1.32%)
Sep 27, 2001	39.24	39.78	38.93	39.75	1,213,674	+0.85(+2.18%)
Sep 26, 2001	38.73	39.00	37.81	38.90	1,618,342	+0.48(+1.26%)
Sep 25, 2001	38.52	38.77	37.85	38.42	1,479,098	+0.12(+0.32%)
Sep 24, 2001	37.64	39.00	37.55	38.30	2,047,981	+0.93(+2.48%)
Sep 21, 2001	36.43	38.10	36.34	37.37	2,236,342	-1.00(-2.60%)
Sep 20, 2001	39.34	39.49	38.36	38.37	2,397,416	-0.97(-2.46%)
Sep 19, 2001	39.21	40.15	38.93	39.34	2,458,770	+0.13(+0.32%)
Sep 18, 2001	38.67	39.82	38.25	39.21	1,199,947	+0.78(+2.03%)
Sep 17, 2001	39.30	39.30	37.43	38.43	1,820,759	-1179.78(-96.85%)
Sep 12, 2001	1210	1249	1198	1218	0	-97.69(-7.42%)
Sep 11, 2001	1309	1321	1309	1316	0	+1275.31(+3141.69%)
Sep 06, 2001	41.00	41.02	40.39	40.59	1,479,925	-0.59(-1.44%)
Sep 05, 2001	41.39	41.39	40.84	41.19	1,185,560	-0.31(-0.76%)
Sep 04, 2001	41.18	41.92	40.76	41.50	1,226,077	+0.59(+1.45%)
Aug 30, 2001	40.82	41.42	40.70	40.91	1,128,176	+0.02(+0.06%)
Aug 29, 2001	41.57	41.63	40.51	40.88	1,390,458	-0.47(-1.13%)
Aug 28, 2001	41.88	42.16	41.30	41.35	1,163,385	-0.66(-1.56%)
Aug 27, 2001	42.68	42.72	41.93	42.00	1,372,642	-0.89(-2.07%)
Aug 24, 2001	43.02	43.05	42.65	42.89	1,349,521	-0.28(-0.64%)
Aug 23, 2001	43.13	43.40	42.92	43.17	1,294,795	+0.04(+0.08%)
Aug 22, 2001	43.18	43.27	42.56	43.13	1,328,063	+0.14(+0.32%)
Aug 21, 2001	42.50	43.50	42.50	43.00	2,210,168	+0.51(+1.20%)
Aug 20, 2001	41.96	42.50	41.96	42.49	770,323	+0.47(+1.13%)
Aug 17, 2001	42.26	42.31	41.80	42.01	978,249	-0.34(-0.79%)
Aug 16, 2001	41.60	42.38	41.60	42.35	1,004,697	+0.54(+1.29%)
Aug 15, 2001	42.05	42.20	41.69	41.81	742,544	-0.25(-0.59%)
Aug 14, 2001	42.29	42.47	41.78	42.05	652,221	-0.22(-0.51%)
Aug 13, 2001	42.08	42.36	41.87	42.27	719,422	+0.11(+0.27%)
Aug 10, 2001	42.26	42.29	41.64	42.15	751,693	-0.11(-0.26%)
Aug 09, 2001	42.19	42.35	41.96	42.26	904,394	+0.07(+0.17%)
Aug 08, 2001	42.07	42.62	42.02	42.19	1,052,936	-0.16(-0.37%)
Aug 07, 2001	42.02	42.56	41.87	42.35	1,715,969	+0.47(+1.12%)
Aug 06, 2001	42.04	42.08	41.76	41.88	1,190,999	-0.16(-0.39%)
Aug 03, 2001	41.84	42.08	40.84	42.04	2,728,485	+0.27(+0.65%)
Aug 02, 2001	41.90	41.93	41.51	41.77	971,262	+0.06(+0.14%)
Aug 01, 2001	41.57	41.78	41.42	41.71	1,068,406	+0.08(+0.19%)
Jul 31, 2001	41.45	41.81	41.31	41.63	1,321,576	+0.07(+0.16%)
Jul 30, 2001	41.40	41.69	41.07	41.57	898,571	+0.16(+0.39%)
Jul 27, 2001	41.41	41.58	41.25	41.40	1,694,013	-0.01(-0.03%)
Jul 26, 2001	40.97	41.44	40.97	41.41	1,431,860	-0.01(-0.01%)
Jul 25, 2001	41.06	41.42	40.77	41.42	2,284,854	+0.47(+1.14%)
Jul 24, 2001	40.94	41.29	40.79	40.95	1,939,698	+0.13(+0.32%)
Jul 23, 2001	41.18	41.45	40.77	40.82	1,474,277	-0.36(-0.88%)
Jul 20, 2001	40.88	41.18	40.49	41.18	1,808,289	+0.31(+0.75%)
Jul 19, 2001	41.51	41.54	40.70	40.87	2,403,455	-0.55(-1.34%)
Jul 18, 2001	41.15	41.43	40.82	41.43	2,746,949	+0.26(+0.63%)
Jul 17, 2001	40.43	41.54	39.98	41.17	5,107,324	+0.87(+2.16%)
Jul 16, 2001	39.68	40.35	39.62	40.30	3,402,664	+0.95(+2.41%)
Jul 13, 2001	38.83	39.38	38.63	39.35	1,927,222	+0.52(+1.33%)
Jul 12, 2001	38.13	38.93	38.13	38.83	2,002,242	+0.70(+1.84%)
Jul 11, 2001	37.85	38.14	37.42	38.13	1,858,191	+0.34(+0.89%)
Jul 10, 2001	38.29	38.29	37.76	37.79	1,015,342	-0.69(-1.78%)
Jul 09, 2001	38.33	38.58	38.22	38.48	1,094,853	+0.27(+0.71%)
Jul 06, 2001	39.16	39.41	38.20	38.20	2,070,774	-0.95(-2.43%)
Jul 05, 2001	39.26	39.40	38.87	39.15	1,240,235	-0.37(-0.94%)
Jul 02, 2001	39.08	39.65	39.06	39.53	1,739,424	+0.58(+1.50%)
Jun 29, 2001	39.17	39.23	38.51	38.94	1,441,840	-0.07(-0.18%)
Jun 28, 2001	38.84	39.56	38.84	39.02	2,011,224	+0.18(+0.46%)
Jun 27, 2001	38.97	39.68	38.84	38.84	1,657,252	-0.28(-0.72%)
Jun 26, 2001	39.08	39.38	38.85	39.12	1,569,590	-0.31(-0.78%)
Jun 25, 2001	39.06	39.57	38.91	39.43	2,659,453	+0.34(+0.88%)
Jun 22, 2001	39.33	39.33	38.81	39.08	1,844,218	-0.22(-0.55%)
Jun 21, 2001	38.29	39.32	38.17	39.30	3,108,408	+1.14(+2.98%)
Jun 20, 2001	37.75	38.33	37.75	38.16	2,387,488	+0.50(+1.32%)
Jun 19, 2001	37.69	37.87	37.48	37.66	1,848,210	+0.33(+0.89%)
Jun 18, 2001	37.24	37.46	36.83	37.33	2,132,320	+0.44(+1.19%)
Jun 15, 2001	36.52	37.28	36.52	36.89	2,088,406	-0.01(-0.02%)
Jun 14, 2001	37.07	37.16	36.90	36.90	1,780,177	-0.17(-0.45%)
Jun 13, 2001	36.88	37.54	36.73	37.07	2,070,109	+0.17(+0.47%)
Jun 12, 2001	37.01	37.01	36.18	36.89	1,953,504	-0.13(-0.34%)
Jun 11, 2001	37.31	37.50	36.98	37.02	1,455,148	-0.29(-0.77%)
Jun 08, 2001	37.84	37.84	36.99	37.31	842,847	-0.54(-1.41%)
Jun 07, 2001	37.88	37.95	37.45	37.84	2,771,069	-0.03(-0.08%)
Jun 06, 2001	37.57	37.88	37.33	37.87	1,992,095	+0.36(+0.96%)
Jun 05, 2001	37.24	37.63	37.24	37.51	1,371,810	+0.18(+0.48%)
Jun 04, 2001	37.24	37.39	36.97	37.33	1,883,474	+0.30(+0.81%)
Jun 01, 2001	36.97	37.09	36.82	37.03	2,880,188	+0.11(+0.29%)
May 31, 2001	36.62	36.97	36.41	36.92	1,774,688	+0.37(+1.02%)
May 30, 2001	36.20	36.70	36.18	36.55	2,342,242	+0.49(+1.35%)
May 29, 2001	36.25	36.40	35.98	36.06	1,955,310	-0.34(-0.94%)
May 24, 2001	36.46	36.76	36.31	36.40	1,835,249	-0.10(-0.28%)
May 23, 2001	37.07	37.12	36.49	36.51	2,481,103	-0.42(-1.15%)
May 22, 2001	36.52	37.00	36.36	36.93	3,849,001	+0.48(+1.31%)
May 21, 2001	36.57	36.59	36.10	36.45	2,639,845	-0.12(-0.33%)
May 18, 2001	37.10	37.10	36.46	36.57	2,198,783	-0.45(-1.21%)
May 17, 2001	36.59	37.06	36.52	37.02	2,229,425	+0.30(+0.81%)
May 16, 2001	36.08	36.73	35.75	36.72	3,202,979	+0.84(+2.35%)
May 15, 2001	35.83	36.08	35.51	35.88	4,706,176	+0.05(+0.13%)
May 14, 2001	35.38	36.70	35.38	35.83	13,185,835	-2.87(-7.42%)
May 11, 2001	38.84	39.09	38.55	38.70	1,074,358	-0.14(-0.35%)
May 10, 2001	38.88	38.97	38.61	38.84	524,284	+0.27(+0.71%)
May 09, 2001	38.28	38.60	38.15	38.57	701,111	+0.21(+0.54%)
May 08, 2001	39.12	39.14	38.26	38.36	1,164,613	-0.64(-1.64%)
May 07, 2001	39.06	39.06	38.38	39.00	712,665	-0.11(-0.27%)
May 04, 2001	38.56	39.10	38.15	39.10	1,148,537	+0.41(+1.07%)
May 03, 2001	38.61	38.71	37.96	38.69	890,999	+0.03(+0.08%)
May 02, 2001	38.36	38.67	38.07	38.66	908,581	+0.20(+0.53%)

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.