Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	30.80	30.81	29.07	29.07	3,215,299	-2.13(-6.84%)
Jun 27, 2002	30.44	31.29	30.31	31.20	2,355,419	+1.60(+5.41%)
Jun 26, 2002	29.19	30.19	28.67	29.60	1,873,669	-0.48(-1.60%)
Jun 25, 2002	30.98	31.69	29.95	30.08	1,426,797	-1.70(-5.34%)
Jun 21, 2002	32.09	32.62	31.65	31.78	1,675,209	-0.44(-1.38%)
Jun 20, 2002	31.82	32.49	31.55	32.22	1,110,656	+0.25(+0.78%)
Jun 19, 2002	31.78	32.62	31.73	31.97	592,229	-0.08(-0.25%)
Jun 18, 2002	32.22	32.40	31.79	32.05	627,219	-0.25(-0.77%)
Jun 17, 2002	31.48	32.30	30.93	32.30	1,638,645	+0.75(+2.37%)
Jun 14, 2002	31.32	31.60	29.39	31.55	2,129,282	+0.15(+0.48%)
Jun 12, 2002	32.09	32.13	31.06	31.40	3,181,435	-0.85(-2.65%)
Jun 11, 2002	33.47	33.60	32.18	32.26	1,226,311	-0.68(-2.05%)
Jun 10, 2002	32.35	33.69	32.27	32.93	1,405,308	+0.43(+1.31%)
Jun 07, 2002	32.00	32.61	32.00	32.51	348,767	+0.25(+0.77%)
Jun 06, 2002	32.71	32.88	32.26	32.26	753,000	-0.63(-1.92%)
Jun 05, 2002	32.62	33.06	32.40	32.89	978,011	-0.44(-1.33%)
May 31, 2002	32.44	33.38	32.44	33.33	2,773,940	+0.89(+2.74%)
May 28, 2002	32.27	32.56	32.13	32.44	1,149,133	+0.19(+0.58%)
May 27, 2002	32.35	32.78	32.04	32.26	1,154,870	+0.00(+0.00%)
May 24, 2002	32.35	32.78	32.04	32.26	1,154,870	-0.36(-1.09%)
May 23, 2002	32.13	32.66	31.91	32.61	1,762,176	+0.66(+2.06%)
May 22, 2002	32.43	32.53	31.55	31.95	1,225,411	-0.52(-1.59%)
May 21, 2002	32.89	33.11	32.28	32.47	1,285,714	-0.42(-1.27%)
May 20, 2002	33.24	33.51	32.81	32.89	1,211,461	-0.35(-1.04%)
May 17, 2002	33.38	33.55	32.93	33.23	2,014,301	-0.01(-0.03%)
May 16, 2002	33.87	33.87	33.06	33.24	1,900,783	-0.62(-1.84%)
May 15, 2002	32.98	34.63	32.98	33.87	2,249,888	+0.96(+2.92%)
May 14, 2002	32.75	33.29	32.64	32.91	2,107,906	+0.37(+1.15%)
May 13, 2002	33.64	33.64	32.40	32.53	2,285,328	-1.08(-3.23%)
May 10, 2002	34.00	34.00	33.47	33.62	1,607,706	-0.68(-2.00%)
May 09, 2002	34.58	34.66	34.21	34.30	1,466,174	-0.36(-1.05%)
May 08, 2002	34.75	35.01	34.13	34.66	11,250	+0.02(+0.05%)
May 07, 2002	35.46	35.46	34.45	34.65	2,544,316	-0.81(-2.28%)
May 06, 2002	35.87	36.07	35.29	35.46	2,282,065	-1.16(-3.18%)
May 03, 2002	36.80	36.80	36.04	36.62	1,503,525	-0.27(-0.72%)
May 02, 2002	36.66	36.91	35.55	36.89	3,228,688	-0.09(-0.24%)
May 01, 2002	37.33	37.41	36.26	36.98	2,662,897	+1.08(+3.00%)
Apr 30, 2002	36.44	36.44	34.58	35.90	3,514,790	-0.32(-0.88%)
Apr 29, 2002	37.06	37.07	35.82	36.22	1,629,307	-0.94(-2.54%)
Apr 26, 2002	36.43	37.29	35.65	37.16	3,286,966	+1.24(+3.44%)
Apr 25, 2002	34.34	36.44	34.34	35.93	3,419,947	+1.59(+4.63%)
Apr 24, 2002	34.40	35.01	34.31	34.34	842,105	-0.01(-0.03%)
Apr 23, 2002	34.66	34.66	33.87	34.34	1,431,747	-0.79(-2.25%)
Apr 22, 2002	35.11	35.73	35.06	35.14	3,868,395	+0.70(+2.04%)
Apr 19, 2002	33.60	34.58	33.24	34.43	1,460,661	+0.28(+0.81%)
Apr 18, 2002	33.17	34.27	32.93	34.16	2,048,390	+1.40(+4.29%)
Apr 17, 2002	32.75	33.02	32.53	32.75	1,297,865	-0.15(-0.46%)
Apr 16, 2002	32.35	33.03	32.35	32.91	938,184	+0.70(+2.18%)
Apr 15, 2002	32.64	32.74	31.83	32.20	1,097,717	-0.35(-1.07%)
Apr 12, 2002	32.44	32.89	32.22	32.55	910,283	+0.34(+1.05%)
Apr 11, 2002	32.75	33.77	32.21	32.21	1,592,180	-0.42(-1.28%)
Apr 10, 2002	31.60	32.66	31.58	32.63	2,251,688	+1.06(+3.35%)
Apr 09, 2002	31.73	31.94	31.54	31.57	1,641,682	-0.05(-0.17%)
Apr 08, 2002	31.11	31.82	31.03	31.63	1,459,761	+0.36(+1.14%)
Apr 05, 2002	31.91	31.92	30.67	31.27	260,394,400	-0.37(-1.18%)
Apr 04, 2002	32.46	32.46	31.14	31.64	4,121,083	-1.07(-3.26%)
Apr 03, 2002	33.02	33.02	32.46	32.71	1,418,696	-0.46(-1.39%)
Apr 02, 2002	33.47	33.49	33.12	33.17	934,247	-0.43(-1.27%)
Apr 01, 2002	33.49	33.85	33.24	33.60	958,210	+0.33(+0.99%)
Mar 29, 2002	33.51	33.73	33.06	33.27	1,141,145	+0.00(+0.00%)
Mar 28, 2002	33.51	33.73	33.06	33.27	1,129,894	-0.36(-1.06%)
Mar 27, 2002	33.38	33.82	33.15	33.62	1,090,180	+0.28(+0.83%)
Mar 26, 2002	33.73	34.13	33.17	33.35	1,382,582	-0.51(-1.50%)
Mar 25, 2002	34.34	34.40	33.64	33.86	773,251	-0.27(-0.78%)
Mar 22, 2002	33.77	34.49	33.36	34.12	1,160,383	+0.41(+1.21%)
Mar 21, 2002	32.98	33.85	32.95	33.71	1,043,377	+0.60(+1.80%)
Mar 20, 2002	34.15	34.21	33.10	33.12	2,534,865	-1.52(-4.39%)
Mar 19, 2002	33.87	34.75	33.73	34.64	3,618,182	+0.76(+2.26%)
Mar 18, 2002	34.00	34.40	33.47	33.87	3,993,501	+0.79(+2.39%)
Mar 15, 2002	32.89	33.19	32.66	33.08	2,759,651	+0.84(+2.62%)
Mar 14, 2002	31.42	32.39	31.42	32.24	2,917,272	+0.81(+2.57%)
Mar 13, 2002	30.69	32.00	30.67	31.43	3,414,435	+0.74(+2.40%)
Mar 12, 2002	30.16	30.71	29.78	30.69	2,302,541	+0.52(+1.74%)
Mar 11, 2002	29.76	30.35	29.71	30.17	2,292,865	+0.46(+1.56%)
Mar 08, 2002	29.55	29.80	29.42	29.71	3,039,566	+0.44(+1.52%)
Mar 07, 2002	29.11	29.63	28.80	29.26	3,254,114	+0.76(+2.65%)
Mar 06, 2002	28.00	28.69	27.31	28.51	5,075,243	+1.12(+4.09%)
Mar 05, 2002	28.61	28.62	27.02	27.39	6,945,200	-1.23(-4.29%)
Mar 04, 2002	30.13	30.49	28.61	28.61	4,226,951	-1.34(-4.48%)
Mar 01, 2002	31.64	31.64	29.69	29.95	2,854,944	-1.38(-4.40%)
Feb 28, 2002	30.93	31.70	30.84	31.33	1,716,724	+0.52(+1.67%)
Feb 27, 2002	30.80	31.55	30.76	30.82	1,863,769	+0.50(+1.64%)
Feb 26, 2002	30.58	30.68	30.14	30.32	3,202,586	+0.13(+0.44%)
Feb 25, 2002	31.24	31.45	29.55	30.19	3,716,400	-1.26(-4.01%)
Feb 22, 2002	31.91	32.05	31.42	31.45	868,431	-0.60(-1.89%)
Feb 21, 2002	32.09	32.62	31.91	32.05	848,855	+0.04(+0.11%)
Feb 20, 2002	32.13	32.13	31.55	32.02	1,239,812	-0.02(-0.06%)
Feb 19, 2002	32.49	32.81	32.02	32.03	999,725	-0.80(-2.44%)
Feb 18, 2002	33.50	33.50	32.61	32.83	1,189,635	+0.00(+0.00%)
Feb 15, 2002	33.50	33.50	32.61	32.83	1,189,635	-0.50(-1.49%)
Feb 14, 2002	33.20	33.61	33.16	33.33	1,236,549	+0.18(+0.54%)
Feb 13, 2002	33.39	33.76	33.00	33.15	937,397	+0.19(+0.57%)
Feb 12, 2002	32.44	33.15	32.35	32.97	934,584	+0.30(+0.93%)
Feb 11, 2002	32.49	32.89	32.34	32.66	863,706	+0.27(+0.82%)
Feb 08, 2002	32.63	33.06	32.16	32.40	1,598,368	-0.44(-1.35%)
Feb 07, 2002	32.71	33.12	32.42	32.84	1,386,745	+0.05(+0.16%)
Feb 06, 2002	33.33	33.42	32.70	32.79	2,086,080	-0.54(-1.63%)
Feb 05, 2002	32.89	33.70	32.84	33.33	213,760	+0.31(+0.94%)
Feb 04, 2002	33.55	33.69	32.98	33.02	1,212,136	-0.93(-2.75%)
Feb 01, 2002	34.00	34.44	33.42	33.95	1,212,811	-0.27(-0.78%)
Jan 31, 2002	33.60	34.42	33.42	34.22	1,362,218	+0.27(+0.79%)
Jan 30, 2002	33.78	34.40	33.54	33.95	1,003,100	+0.04(+0.13%)
Jan 29, 2002	34.66	34.82	33.78	33.91	772,239	-0.95(-2.73%)
Jan 28, 2002	35.12	35.15	34.62	34.86	1,628,969	-0.04(-0.10%)
Jan 25, 2002	34.84	35.02	34.51	34.90	987,912	+0.23(+0.67%)
Jan 24, 2002	34.90	35.09	34.57	34.66	1,448,623	-0.22(-0.64%)
Jan 23, 2002	34.66	34.92	34.54	34.89	2,657,496	+0.28(+0.80%)
Jan 22, 2002	34.00	34.66	33.95	34.61	3,095,256	+1.77(+5.39%)
Jan 21, 2002	32.92	33.24	32.75	32.84	1,606,131	+0.00(+0.00%)
Jan 18, 2002	32.92	33.24	32.75	32.84	1,602,755	-0.09(-0.27%)
Jan 17, 2002	32.31	33.03	32.10	32.93	1,961,649	+1.33(+4.22%)
Jan 16, 2002	31.87	32.54	31.60	31.60	1,583,292	-0.28(-0.86%)
Jan 15, 2002	32.44	32.62	31.55	31.87	1,938,922	-0.75(-2.29%)
Jan 14, 2002	31.95	33.15	31.95	32.62	1,892,458	+0.76(+2.40%)
Jan 11, 2002	31.29	32.04	31.24	31.86	1,522,201	+0.92(+2.99%)
Jan 10, 2002	31.07	31.64	30.67	30.93	3,821,705	-2.31(-6.95%)

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.