Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	24.05	24.23	23.07	23.07	214,721	-0.97(-4.03%)
Jul 30, 2002	24.88	25.35	23.80	24.04	290,648	-0.33(-1.35%)
Jul 29, 2002	22.41	24.37	22.41	24.37	417,308	+1.87(+8.31%)
Jul 26, 2002	22.41	23.18	21.72	22.50	276,780	+0.09(+0.39%)
Jul 25, 2002	23.35	23.88	21.30	22.41	548,707	-0.93(-3.97%)
Jul 24, 2002	21.98	24.06	21.68	23.34	500,978	+1.14(+5.15%)
Jul 23, 2002	23.36	23.49	21.93	22.20	448,511	-1.16(-4.96%)
Jul 22, 2002	23.58	24.35	22.96	23.35	245,693	-0.96(-3.95%)
Jul 19, 2002	25.79	25.79	24.15	24.32	220,499	-1.64(-6.33%)
Jul 17, 2002	25.79	26.82	24.75	25.96	267,997	-2.20(-7.81%)
Jul 12, 2002	29.07	29.33	27.98	28.16	153,124	-0.91(-3.13%)
Jul 11, 2002	29.77	30.28	27.87	29.07	225,931	-0.70(-2.35%)
Jul 10, 2002	31.38	31.52	29.43	29.77	177,740	-1.62(-5.16%)
Jul 09, 2002	31.46	31.46	31.38	31.38	190,568	-0.08(-0.25%)
Jul 08, 2002	31.54	31.54	31.46	31.46	264,299	+0.31(+1.00%)
Jul 05, 2002	29.49	31.15	29.49	31.15	131,167	+1.86(+6.35%)
Jul 04, 2002	29.25	29.60	27.36	29.29	574,593	+0.00(+0.00%)
Jul 03, 2002	29.25	29.60	27.36	29.29	574,593	-0.14(-0.47%)
Jul 02, 2002	30.93	30.93	27.69	29.43	624,287	-1.68(-5.40%)
Jul 01, 2002	32.92	32.98	30.85	31.11	380,674	-1.90(-5.77%)
Jun 28, 2002	32.19	33.54	32.19	33.01	271,117	+1.04(+3.25%)
Jun 27, 2002	31.24	32.00	31.13	31.97	190,452	+0.74(+2.35%)
Jun 26, 2002	30.72	31.24	30.37	31.24	276,895	-1.02(-3.17%)
Jun 25, 2002	33.31	33.61	31.72	32.26	211,601	-2.53(-7.26%)
Jun 21, 2002	33.96	34.05	33.55	34.79	467,117	+1.22(+3.63%)
Jun 20, 2002	33.75	34.34	33.06	33.57	368,886	-0.19(-0.56%)
Jun 19, 2002	33.05	34.66	32.96	33.76	232,518	+0.66(+1.99%)
Jun 18, 2002	33.14	33.22	32.49	33.10	231,016	-0.22(-0.65%)
Jun 17, 2002	31.45	33.73	31.45	33.31	145,266	+1.86(+5.91%)
Jun 14, 2002	31.45	32.00	30.16	31.45	252,973	-1.91(-5.73%)
Jun 12, 2002	33.75	34.00	32.45	33.37	215,299	-0.55(-1.61%)
Jun 11, 2002	34.45	34.96	33.84	33.91	138,447	-0.51(-1.48%)
Jun 10, 2002	34.44	35.29	33.57	34.42	179,127	-0.61(-1.75%)
Jun 07, 2002	33.18	35.10	33.10	35.04	163,988	+1.03(+3.03%)
Jun 06, 2002	34.66	34.87	33.57	34.01	215,992	-0.39(-1.13%)
Jun 05, 2002	33.18	34.61	32.97	34.40	387,145	-2.60(-7.02%)
May 31, 2002	36.21	37.78	36.01	36.99	372,353	-2.03(-5.21%)
May 28, 2002	39.37	39.91	37.80	39.03	284,292	-0.39(-0.99%)
May 27, 2002	40.45	40.64	39.37	39.41	191,030	+0.00(+0.00%)
May 24, 2002	40.45	40.64	39.37	39.41	190,105	-0.61(-1.53%)
May 23, 2002	38.33	40.36	38.33	40.03	341,844	+1.74(+4.54%)
May 22, 2002	39.99	39.99	37.81	38.29	683,919	-2.03(-5.04%)
May 21, 2002	42.19	42.75	40.11	40.32	284,870	-1.86(-4.41%)
May 20, 2002	42.40	42.83	42.18	42.18	206,747	+0.17(+0.41%)
May 17, 2002	42.59	42.60	41.45	42.01	182,363	-0.58(-1.36%)
May 16, 2002	42.80	43.01	41.97	42.59	94,648	-0.42(-0.99%)
May 15, 2002	42.40	43.05	42.39	43.01	200,622	+0.44(+1.04%)
May 14, 2002	42.75	43.25	42.37	42.57	204,667	-0.24(-0.57%)
May 13, 2002	43.48	43.96	42.49	42.82	231,940	-0.58(-1.34%)
May 10, 2002	43.36	43.46	42.66	43.40	211,601	+0.11(+0.26%)
May 09, 2002	42.01	43.61	41.40	43.28	440,421	+2.16(+5.26%)
May 08, 2002	42.40	42.40	40.02	41.12	268,344	-0.72(-1.72%)
May 07, 2002	43.08	43.52	41.27	41.84	243,266	-1.24(-2.87%)
May 06, 2002	43.25	43.48	41.79	43.08	303,129	+0.57(+1.34%)
May 03, 2002	41.53	42.51	40.99	42.50	348,431	+1.23(+2.98%)
May 02, 2002	40.15	41.79	39.80	41.28	357,329	+1.00(+2.47%)
May 01, 2002	38.16	40.42	37.94	40.28	442,964	+2.34(+6.18%)
Apr 30, 2002	36.34	37.99	36.22	37.94	257,249	+1.25(+3.42%)
Apr 29, 2002	37.65	37.68	36.56	36.68	226,971	-0.96(-2.55%)
Apr 26, 2002	38.07	38.50	37.64	37.64	217,032	-0.43(-1.14%)
Apr 25, 2002	39.03	39.03	37.86	38.07	230,091	-1.04(-2.65%)
Apr 24, 2002	37.68	39.54	37.55	39.11	481,100	+1.90(+5.12%)
Apr 23, 2002	38.80	38.80	36.93	37.21	695,591	-1.59(-4.10%)
Apr 22, 2002	36.78	39.44	36.78	38.80	681,954	+2.26(+6.18%)
Apr 19, 2002	36.17	36.64	35.49	36.54	156,129	+0.48(+1.34%)
Apr 18, 2002	36.17	36.42	35.50	36.06	235,292	-0.16(-0.43%)
Apr 17, 2002	36.33	36.56	36.00	36.21	125,620	-0.11(-0.31%)
Apr 16, 2002	36.65	36.95	35.83	36.33	216,686	+0.03(+0.10%)
Apr 15, 2002	36.34	36.52	35.75	36.29	119,264	+0.29(+0.82%)
Apr 12, 2002	35.74	36.00	34.81	36.00	160,521	+0.52(+1.46%)
Apr 11, 2002	37.38	37.38	35.31	35.48	290,763	-1.82(-4.87%)
Apr 10, 2002	35.91	37.38	35.88	37.29	2,288,205	+1.57(+4.38%)
Apr 09, 2002	34.18	35.74	34.18	35.73	343,924	+1.57(+4.58%)
Apr 08, 2002	32.88	34.32	32.63	34.16	331,558	+1.12(+3.38%)
Apr 05, 2002	32.23	33.31	32.23	33.05	175,082	+0.94(+2.94%)
Apr 04, 2002	31.93	32.18	31.37	32.10	247,773	+0.09(+0.27%)
Apr 03, 2002	32.45	32.70	30.99	32.02	418,579	-0.61(-1.86%)
Apr 02, 2002	32.88	33.13	32.57	32.62	1,513,913	-0.75(-2.26%)
Apr 01, 2002	33.70	33.93	33.14	33.37	269,499	-0.42(-1.23%)
Mar 29, 2002	34.44	34.44	33.41	33.79	200,853	+0.00(+0.00%)
Mar 28, 2002	34.44	34.44	33.41	33.79	200,853	-0.80(-2.33%)
Mar 27, 2002	34.69	35.19	33.79	34.59	261,756	-0.16(-0.45%)
Mar 26, 2002	33.89	35.04	33.89	34.75	240,261	+1.07(+3.19%)
Mar 25, 2002	33.20	34.22	33.05	33.68	198,195	+0.48(+1.43%)
Mar 22, 2002	33.79	33.79	33.10	33.20	344,848	-0.63(-1.87%)
Mar 21, 2002	34.61	34.61	32.91	33.83	252,858	-0.74(-2.13%)
Mar 20, 2002	34.31	34.61	33.98	34.57	246,733	+0.14(+0.40%)
Mar 19, 2002	34.57	34.92	34.18	34.43	175,775	-0.14(-0.40%)
Mar 18, 2002	34.27	35.04	33.75	34.57	286,025	+0.17(+0.50%)
Mar 15, 2002	32.88	34.83	32.88	34.40	238,643	+1.17(+3.52%)
Mar 14, 2002	34.74	35.30	32.44	33.23	635,843	-1.43(-4.12%)
Mar 13, 2002	36.63	36.63	34.36	34.66	720,091	-1.97(-5.39%)
Mar 12, 2002	35.65	37.81	35.48	36.63	488,959	+0.81(+2.27%)
Mar 11, 2002	34.62	35.91	34.36	35.82	268,690	+1.17(+3.37%)
Mar 08, 2002	34.70	35.88	34.18	34.65	342,999	-0.57(-1.62%)
Mar 07, 2002	34.83	35.91	34.63	35.22	325,780	+0.99(+2.88%)
Mar 06, 2002	33.83	34.35	32.19	34.23	280,478	+0.37(+1.10%)
Mar 05, 2002	33.66	34.56	33.66	33.86	427,478	-0.67(-1.93%)
Mar 04, 2002	33.75	36.20	33.75	34.53	482,950	+1.64(+5.00%)
Mar 01, 2002	32.48	32.97	31.21	32.88	342,190	+0.41(+1.25%)
Feb 28, 2002	31.50	33.27	31.50	32.48	573,900	+0.93(+2.96%)
Feb 27, 2002	29.85	31.93	29.84	31.54	897,716	+1.69(+5.65%)
Feb 26, 2002	30.20	30.72	29.27	29.85	736,154	+0.58(+1.98%)
Feb 25, 2002	27.75	29.85	27.66	29.27	607,298	+1.61(+5.82%)
Feb 22, 2002	27.69	27.91	26.85	27.66	324,509	+0.32(+1.17%)
Feb 21, 2002	27.47	27.60	27.27	27.34	296,079	-0.12(-0.44%)
Feb 20, 2002	27.14	27.69	26.69	27.46	282,096	+0.33(+1.21%)
Feb 19, 2002	27.60	27.78	27.14	27.14	218,997	-0.78(-2.79%)
Feb 18, 2002	27.86	28.12	27.30	27.91	329,825	+0.00(+0.00%)
Feb 15, 2002	27.86	28.12	27.30	27.91	328,669	-0.08(-0.28%)
Feb 14, 2002	27.69	28.37	27.69	27.99	816,473	+1.22(+4.56%)
Feb 13, 2002	25.98	26.82	25.44	26.77	463,303	+0.80(+3.10%)
Feb 12, 2002	26.82	27.00	25.75	25.97	394,310	-1.30(-4.76%)
Feb 11, 2002	27.60	27.69	27.08	27.27	276,895	-0.49(-1.78%)
Feb 08, 2002	27.56	27.91	27.52	27.76	353,631	+0.15(+0.53%)
Feb 07, 2002	26.91	28.59	26.91	27.61	454,751	+0.74(+2.74%)
Feb 06, 2002	25.87	27.54	25.87	26.88	498,089	+1.00(+3.88%)
Feb 05, 2002	25.41	26.56	25.40	25.87	288,683	+0.43(+1.70%)
Feb 04, 2002	25.09	25.78	25.02	25.44	320,002	+0.21(+0.82%)
Feb 01, 2002	24.66	26.61	24.53	25.23	320,811	+0.35(+1.43%)
Jan 31, 2002	24.23	25.06	24.23	24.88	155,205	+1.21(+5.12%)
Jan 30, 2002	23.04	23.93	22.54	23.67	258,058	+0.65(+2.82%)
Jan 29, 2002	23.41	23.75	22.93	23.02	1,074,763	-0.47(-1.99%)
Jan 28, 2002	23.67	24.12	22.98	23.48	227,780	-0.18(-0.77%)
Jan 25, 2002	23.02	23.67	22.41	23.67	194,266	+0.51(+2.20%)
Jan 24, 2002	23.28	23.80	23.02	23.16	109,325	-0.29(-1.25%)
Jan 23, 2002	22.50	23.57	22.50	23.45	201,893	+0.95(+4.23%)
Jan 22, 2002	23.58	23.93	21.90	22.50	329,362	-1.51(-6.31%)
Jan 21, 2002	23.06	24.26	23.06	24.01	198,542	+0.00(+0.00%)
Jan 18, 2002	23.06	24.26	23.06	24.01	197,848	+0.95(+4.13%)
Jan 17, 2002	22.55	23.33	22.55	23.06	259,907	+0.71(+3.17%)
Jan 16, 2002	24.88	24.88	22.35	22.35	300,009	-2.72(-10.84%)
Jan 15, 2002	24.70	25.08	23.37	25.07	232,749	+0.19(+0.76%)
Jan 14, 2002	24.83	24.88	23.51	24.88	500,169	-0.27(-1.07%)
Jan 11, 2002	26.18	26.34	25.01	25.15	347,737	-1.25(-4.72%)
Jan 10, 2002	25.79	26.42	25.55	26.39	342,768	+1.72(+6.98%)

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.