Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	34.66	35.63	34.19	35.52	3,857,401	+1.05(+3.06%)
Jul 30, 2002	34.25	34.82	33.86	34.47	3,011,640	+0.22(+0.65%)
Jul 29, 2002	34.39	34.95	33.95	34.25	4,148,889	+0.17(+0.50%)
Jul 26, 2002	33.96	34.24	33.66	34.08	3,198,632	+0.12(+0.34%)
Jul 25, 2002	33.40	34.24	33.18	33.96	4,359,943	+0.45(+1.34%)
Jul 24, 2002	32.06	33.58	32.06	33.51	5,893,176	+0.93(+2.84%)
Jul 23, 2002	31.65	33.22	31.41	32.59	5,712,371	+1.75(+5.68%)
Jul 22, 2002	30.83	31.74	30.52	30.84	3,669,550	+0.01(+0.04%)
Jul 19, 2002	32.03	32.03	30.74	30.83	4,192,372	-1.24(-3.86%)
Jul 17, 2002	32.58	32.96	31.74	32.07	2,865,037	-1.39(-4.16%)
Jul 12, 2002	34.21	34.27	32.99	33.46	3,920,133	-0.87(-2.54%)
Jul 11, 2002	34.59	34.59	33.14	34.33	6,656,097	-0.58(-1.67%)
Jul 10, 2002	35.78	35.85	34.82	34.91	3,479,292	-0.43(-1.22%)
Jul 09, 2002	35.78	35.78	35.34	35.34	2,227,922	-0.44(-1.22%)
Jul 08, 2002	35.55	36.89	36.02	35.78	2,861,943	-0.91(-2.49%)
Jul 05, 2002	35.75	36.69	35.48	36.69	1,187,091	+1.02(+2.87%)
Jul 04, 2002	35.84	36.26	35.22	35.67	3,028,655	+0.00(+0.00%)
Jul 03, 2002	35.84	36.26	35.22	35.67	3,028,655	+0.13(+0.36%)
Jul 02, 2002	36.48	36.50	35.51	35.54	2,402,540	-0.97(-2.65%)
Jul 01, 2002	36.34	36.86	36.10	36.50	2,229,641	+0.43(+1.19%)
Jun 28, 2002	36.28	36.65	35.68	36.07	3,942,992	-0.26(-0.72%)
Jun 27, 2002	36.19	36.63	35.57	36.34	3,329,767	+0.12(+0.32%)
Jun 26, 2002	35.61	36.63	35.16	36.22	4,636,478	+0.47(+1.30%)
Jun 25, 2002	36.70	36.94	35.75	35.75	2,597,266	-0.67(-1.84%)
Jun 21, 2002	36.95	37.37	36.20	36.42	4,083,579	-1.12(-2.99%)
Jun 20, 2002	37.15	37.72	37.10	37.55	2,107,959	+0.42(+1.13%)
Jun 19, 2002	37.47	37.74	37.03	37.13	3,191,757	-0.46(-1.22%)
Jun 18, 2002	37.45	37.76	37.27	37.59	1,714,381	-0.15(-0.39%)
Jun 17, 2002	37.41	37.73	37.41	37.73	1,962,730	+0.25(+0.67%)
Jun 14, 2002	37.35	37.76	37.06	37.48	2,229,641	-0.71(-1.86%)
Jun 12, 2002	37.50	38.40	37.47	38.19	3,702,720	+0.97(+2.61%)
Jun 11, 2002	37.76	38.20	37.14	37.22	2,159,519	-0.34(-0.90%)
Jun 10, 2002	37.56	37.80	37.26	37.56	1,863,047	-0.01(-0.02%)
Jun 07, 2002	37.55	37.77	37.13	37.56	2,164,503	+0.02(+0.06%)
Jun 06, 2002	37.85	38.08	37.49	37.54	1,987,651	-0.44(-1.16%)
Jun 05, 2002	37.12	38.12	37.12	37.98	2,058,461	+0.21(+0.55%)
May 31, 2002	37.73	37.97	37.70	37.77	2,085,272	+0.04(+0.11%)
May 28, 2002	37.88	38.03	37.62	37.73	1,904,295	-0.17(-0.46%)
May 27, 2002	38.45	38.51	37.86	37.91	1,254,291	+0.00(+0.00%)
May 24, 2002	38.45	38.51	37.86	37.91	1,254,291	-0.49(-1.29%)
May 23, 2002	38.52	38.54	38.07	38.40	2,128,411	+0.12(+0.30%)
May 22, 2002	37.88	38.29	37.85	38.29	2,034,399	+0.29(+0.77%)
May 21, 2002	38.05	38.38	37.88	37.99	1,737,755	-0.06(-0.15%)
May 20, 2002	38.29	38.46	37.94	38.05	1,964,621	-0.35(-0.91%)
May 17, 2002	38.29	38.54	38.08	38.40	1,449,533	-0.16(-0.42%)
May 16, 2002	38.55	38.69	38.21	38.56	1,729,506	+0.13(+0.35%)
May 15, 2002	38.17	38.55	37.97	38.43	2,018,931	+0.00(+0.00%)
May 14, 2002	38.75	38.86	38.30	38.43	1,832,798	-0.24(-0.62%)
May 13, 2002	38.14	38.69	38.14	38.67	2,184,440	+0.65(+1.70%)
May 10, 2002	38.02	38.69	37.91	38.02	2,508,583	+0.30(+0.79%)
May 09, 2002	38.21	38.66	37.69	37.73	2,212,282	-0.63(-1.64%)
May 08, 2002	37.65	38.40	37.59	38.36	2,743,182	+0.77(+2.06%)
May 07, 2002	38.23	38.29	37.58	37.58	2,373,838	-0.42(-1.12%)
May 06, 2002	38.22	38.29	38.00	38.01	2,220,188	-0.06(-0.17%)
May 03, 2002	38.49	38.59	38.07	38.07	1,943,309	-0.54(-1.39%)
May 02, 2002	37.56	38.61	37.56	38.61	2,803,680	+0.90(+2.39%)
May 01, 2002	37.82	37.91	37.30	37.70	2,510,301	-0.19(-0.49%)
Apr 30, 2002	36.89	38.29	36.83	37.89	3,484,964	+0.80(+2.17%)
Apr 29, 2002	37.95	37.96	37.01	37.09	2,685,435	-0.77(-2.03%)
Apr 26, 2002	37.59	37.95	37.47	37.85	2,426,774	+0.47(+1.26%)
Apr 25, 2002	37.88	38.17	37.35	37.38	3,756,859	-0.58(-1.53%)
Apr 24, 2002	38.11	38.55	37.82	37.97	3,735,719	+0.68(+1.83%)
Apr 23, 2002	37.88	37.91	37.24	37.28	3,291,956	-0.54(-1.42%)
Apr 22, 2002	37.88	38.30	37.82	37.82	2,514,598	-0.02(-0.05%)
Apr 19, 2002	37.88	37.94	37.71	37.84	1,683,961	+0.33(+0.87%)
Apr 18, 2002	37.59	37.81	37.43	37.51	2,043,680	-0.29(-0.75%)
Apr 17, 2002	38.20	38.20	37.72	37.80	1,872,500	-0.53(-1.38%)
Apr 16, 2002	37.82	38.33	37.82	38.33	1,723,318	+0.61(+1.60%)
Apr 15, 2002	38.53	38.53	37.67	37.72	2,916,253	-0.81(-2.10%)
Apr 12, 2002	37.83	38.53	37.83	38.53	1,696,335	+0.70(+1.85%)
Apr 11, 2002	38.39	38.39	37.74	37.83	2,846,647	-0.56(-1.46%)
Apr 10, 2002	37.70	38.39	37.59	38.39	2,077,538	+0.92(+2.45%)
Apr 09, 2002	37.30	37.49	37.12	37.47	1,645,290	+0.03(+0.08%)
Apr 08, 2002	37.12	37.48	37.09	37.44	1,523,952	+0.17(+0.47%)
Apr 05, 2002	37.53	37.61	37.07	37.27	1,632,572	-0.26(-0.70%)
Apr 04, 2002	37.35	37.62	37.14	37.53	1,800,487	+0.20(+0.55%)
Apr 03, 2002	37.62	37.76	36.95	37.33	1,842,938	-0.26(-0.70%)
Apr 02, 2002	37.01	37.59	36.77	37.59	1,961,012	+0.69(+1.88%)
Apr 01, 2002	36.89	37.01	36.71	36.89	1,842,079	-0.72(-1.92%)
Mar 29, 2002	37.21	37.70	37.08	37.62	1,868,719	+0.00(+0.00%)
Mar 28, 2002	37.21	37.70	37.08	37.62	1,856,688	+0.30(+0.81%)
Mar 27, 2002	37.23	37.44	37.09	37.31	1,342,287	+0.09(+0.23%)
Mar 26, 2002	36.98	37.45	36.89	37.23	1,650,790	+0.31(+0.85%)
Mar 25, 2002	36.80	37.24	36.72	36.91	1,127,968	-0.13(-0.36%)
Mar 22, 2002	37.09	37.35	36.92	37.05	1,906,530	+0.16(+0.44%)
Mar 21, 2002	37.41	37.50	36.66	36.88	2,472,147	-0.61(-1.63%)
Mar 20, 2002	37.65	37.74	37.30	37.49	1,607,479	-0.15(-0.40%)
Mar 19, 2002	37.54	38.02	37.53	37.65	2,541,409	+0.20(+0.54%)
Mar 18, 2002	37.67	37.68	37.30	37.44	2,213,314	-0.29(-0.77%)
Mar 15, 2002	37.09	37.73	36.80	37.73	2,973,313	+0.94(+2.55%)
Mar 14, 2002	37.03	37.05	36.63	36.80	1,611,948	-0.10(-0.27%)
Mar 13, 2002	36.89	36.93	36.34	36.89	2,481,599	-0.14(-0.38%)
Mar 12, 2002	35.58	37.24	35.47	37.03	3,184,539	+1.02(+2.83%)
Mar 11, 2002	36.45	36.45	35.82	36.02	1,653,196	-0.51(-1.40%)
Mar 08, 2002	36.39	36.71	36.07	36.53	1,656,634	+0.17(+0.46%)
Mar 07, 2002	36.53	36.63	36.08	36.36	2,096,959	-0.37(-1.00%)
Mar 06, 2002	36.10	36.99	36.10	36.73	1,960,840	+0.36(+0.99%)
Mar 05, 2002	36.98	36.98	36.13	36.37	2,653,811	-0.71(-1.91%)
Mar 04, 2002	37.24	37.33	36.70	37.08	206,241	-0.12(-0.33%)
Mar 01, 2002	36.74	37.21	36.60	37.20	1,809,252	+0.77(+2.12%)
Feb 28, 2002	36.74	36.92	36.24	36.42	2,487,099	-0.10(-0.27%)
Feb 27, 2002	36.77	36.85	36.14	36.52	1,989,198	-0.12(-0.33%)
Feb 26, 2002	36.91	36.92	36.25	36.64	2,458,569	-0.14(-0.38%)
Feb 25, 2002	36.89	36.94	36.42	36.78	2,151,269	+0.19(+0.51%)
Feb 22, 2002	35.55	36.89	35.41	36.60	2,980,188	+1.05(+2.95%)
Feb 21, 2002	36.41	36.57	35.50	35.55	3,058,732	-0.73(-2.00%)
Feb 20, 2002	35.46	36.45	35.33	36.28	2,625,281	+1.05(+2.97%)
Feb 19, 2002	35.49	35.72	35.23	35.23	2,363,870	-0.26(-0.72%)
Feb 18, 2002	34.93	35.70	34.88	35.49	3,081,074	+0.00(+0.00%)
Feb 15, 2002	34.93	35.70	34.88	35.49	3,081,074	+0.55(+1.58%)
Feb 14, 2002	35.03	35.06	34.67	34.93	1,544,060	-0.01(-0.02%)
Feb 13, 2002	34.82	35.04	34.75	34.94	1,696,679	+0.06(+0.17%)
Feb 12, 2002	34.83	34.91	34.68	34.88	1,593,386	+0.12(+0.35%)
Feb 11, 2002	34.47	34.91	34.40	34.76	2,668,420	+0.08(+0.22%)
Feb 08, 2002	34.36	34.88	33.83	34.68	1,667,977	+0.42(+1.22%)
Feb 07, 2002	34.90	34.90	34.24	34.26	1,674,336	-0.54(-1.54%)
Feb 06, 2002	34.74	34.99	34.59	34.80	2,445,679	+0.35(+1.01%)
Feb 05, 2002	34.68	34.82	34.29	34.45	2,684,747	-0.33(-0.95%)
Feb 04, 2002	35.11	35.25	34.68	34.78	1,521,202	-0.27(-0.78%)
Feb 01, 2002	34.97	35.21	34.74	35.06	2,162,785	-0.03(-0.08%)
Jan 31, 2002	34.52	35.09	34.49	35.09	2,487,615	+0.56(+1.63%)
Jan 30, 2002	34.53	34.99	34.45	34.52	2,950,799	+0.26(+0.76%)
Jan 29, 2002	34.65	34.94	33.97	34.26	7,819,986	-0.51(-1.46%)
Jan 28, 2002	34.77	34.78	34.53	34.77	1,605,073	+0.09(+0.25%)
Jan 25, 2002	34.45	34.97	34.26	34.68	2,479,709	+0.23(+0.68%)
Jan 24, 2002	34.33	34.54	34.13	34.45	1,999,166	+0.44(+1.28%)
Jan 23, 2002	33.91	34.13	33.80	34.01	1,936,435	-0.08(-0.22%)
Jan 22, 2002	33.94	34.10	33.69	34.08	2,091,803	+0.05(+0.14%)
Jan 21, 2002	34.33	34.33	33.72	34.04	1,573,621	+0.00(+0.00%)
Jan 18, 2002	34.33	34.33	33.72	34.04	1,573,621	-0.29(-0.85%)
Jan 17, 2002	34.01	34.36	33.95	34.33	1,502,124	+0.64(+1.90%)
Jan 16, 2002	33.89	34.10	33.69	33.69	1,680,180	-0.20(-0.60%)
Jan 15, 2002	33.26	33.89	33.26	33.89	1,748,755	+0.56(+1.68%)
Jan 14, 2002	33.40	33.94	33.33	33.33	2,352,355	-0.19(-0.57%)
Jan 11, 2002	33.31	33.74	33.28	33.53	1,944,512	+0.04(+0.12%)
Jan 10, 2002	33.31	33.71	33.28	33.48	1,881,609	-1.31(-3.76%)

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.