Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	20.09	20.21	18.69	19.19	8,527,800	-1.32(-6.44%)
Jul 30, 2002	18.93	20.70	18.85	20.51	11,564,700	+1.06(+5.45%)
Jul 29, 2002	18.66	19.67	18.22	19.45	9,255,400	+1.00(+5.42%)
Jul 26, 2002	18.88	19.14	17.22	18.45	12,360,200	+0.05(+0.27%)
Jul 25, 2002	19.64	19.73	17.60	18.40	15,683,987	-1.83(-9.05%)
Jul 24, 2002	18.12	20.31	17.92	20.23	15,446,600	+1.89(+10.31%)
Jul 23, 2002	19.91	20.38	18.09	18.34	15,160,300	-1.65(-8.25%)
Jul 22, 2002	19.80	20.83	18.86	19.99	16,023,076	+0.21(+1.06%)
Jul 19, 2002	18.71	20.64	18.65	19.78	16,387,200	-0.82(-3.98%)
Jul 17, 2002	22.58	22.59	19.65	20.60	17,239,900	-1.59(-7.17%)
Jul 12, 2002	23.03	23.04	21.06	22.19	20,103,900	-0.30(-1.33%)
Jul 11, 2002	20.14	22.54	20.10	22.49	14,517,400	+2.23(+11.01%)
Jul 10, 2002	21.85	22.06	20.07	20.26	13,148,000	-1.11(-5.19%)
Jul 09, 2002	21.70	22.00	21.17	21.37	10,357,400	-0.33(-1.52%)
Jul 08, 2002	23.60	23.91	21.60	21.70	9,308,700	-1.90(-8.05%)
Jul 05, 2002	21.99	23.61	21.85	23.60	5,056,300	+2.14(+9.97%)
Jul 04, 2002	20.41	21.60	20.40	21.46	11,505,100	+0.00(+0.00%)
Jul 03, 2002	20.41	21.60	20.40	21.46	11,492,900	+0.55(+2.63%)
Jul 02, 2002	20.51	21.31	20.10	20.91	14,947,400	+0.23(+1.11%)
Jul 01, 2002	21.71	21.85	20.42	20.68	13,934,400	-1.75(-7.80%)
Jun 28, 2002	23.10	24.20	22.20	22.43	12,992,800	-0.58(-2.52%)
Jun 27, 2002	25.03	25.15	22.60	23.01	17,235,500	-1.18(-4.88%)
Jun 26, 2002	22.30	24.38	22.00	24.19	15,307,000	+1.02(+4.40%)
Jun 25, 2002	25.00	25.01	22.81	23.17	13,877,200	-0.55(-2.32%)
Jun 21, 2002	23.80	24.80	23.50	23.72	15,456,500	-0.61(-2.51%)
Jun 20, 2002	25.44	25.90	23.68	24.33	16,841,700	-0.75(-2.99%)
Jun 19, 2002	27.05	27.33	24.70	25.08	15,603,500	-2.48(-9.00%)
Jun 18, 2002	28.94	29.47	27.55	27.56	12,405,300	-1.63(-5.58%)
Jun 17, 2002	28.81	29.65	28.57	29.19	8,975,200	+0.79(+2.78%)
Jun 14, 2002	27.16	28.70	26.33	28.40	11,831,600	-0.95(-3.24%)
Jun 12, 2002	28.40	29.66	28.15	29.35	15,457,700	+0.83(+2.91%)
Jun 11, 2002	30.47	30.70	28.32	28.52	9,568,500	-1.74(-5.75%)
Jun 10, 2002	30.69	31.43	29.96	30.26	7,672,000	-0.23(-0.75%)
Jun 07, 2002	29.41	31.16	28.59	30.49	11,489,200	-0.44(-1.42%)
Jun 06, 2002	31.40	31.56	30.55	30.93	8,756,200	-0.96(-3.01%)
Jun 05, 2002	32.36	32.71	30.91	31.89	11,054,400	-3.37(-9.56%)
May 31, 2002	35.59	36.33	34.83	35.26	10,082,700	-1.00(-2.76%)
May 28, 2002	37.46	37.56	35.60	36.26	7,353,500	-0.83(-2.24%)
May 27, 2002	37.80	37.83	36.70	37.09	6,265,200	+0.00(+0.00%)
May 24, 2002	37.80	37.83	36.70	37.09	6,214,600	-1.29(-3.36%)
May 23, 2002	38.64	38.71	36.72	38.38	6,288,400	-0.16(-0.42%)
May 22, 2002	38.35	39.25	37.05	38.54	7,338,000	+0.00(+0.00%)
May 21, 2002	39.29	40.09	38.17	38.54	6,800,500	-0.59(-1.51%)
May 20, 2002	39.49	39.49	38.39	39.13	6,219,000	-0.50(-1.26%)
May 17, 2002	40.97	41.13	38.95	39.63	10,473,500	-0.49(-1.22%)
May 16, 2002	40.75	40.79	39.01	40.12	10,984,600	-0.58(-1.43%)
May 15, 2002	40.05	42.50	39.22	40.70	10,555,500	-0.06(-0.14%)
May 14, 2002	39.00	40.97	39.00	40.76	11,485,000	+2.92(+7.71%)
May 13, 2002	35.96	37.99	35.70	37.84	8,107,200	+2.13(+5.96%)
May 10, 2002	37.89	38.12	35.41	35.71	10,522,000	-1.74(-4.65%)
May 09, 2002	38.00	38.96	37.19	37.45	9,966,300	-1.13(-2.93%)
May 08, 2002	36.06	38.67	35.80	38.58	14,589,400	+4.94(+14.68%)
May 07, 2002	34.62	34.64	32.22	33.64	12,522,300	-0.83(-2.41%)
May 06, 2002	35.12	36.54	34.40	34.47	8,175,600	-0.53(-1.51%)
May 03, 2002	36.45	36.59	34.56	35.00	11,291,500	-1.26(-3.47%)
May 02, 2002	37.55	38.53	36.17	36.26	11,689,700	-1.44(-3.82%)
May 01, 2002	37.62	37.97	35.98	37.70	10,885,000	-0.06(-0.16%)
Apr 30, 2002	36.37	38.58	36.07	37.76	9,697,600	+1.46(+4.02%)
Apr 29, 2002	37.20	37.88	35.30	36.30	8,874,700	-0.53(-1.44%)
Apr 26, 2002	38.89	39.29	36.18	36.83	9,405,200	-1.80(-4.66%)
Apr 25, 2002	37.25	38.95	36.72	38.63	10,698,000	+1.33(+3.57%)
Apr 24, 2002	38.96	39.26	36.88	37.30	8,646,000	-1.67(-4.29%)
Apr 23, 2002	40.43	40.64	38.48	38.97	8,766,400	-1.52(-3.75%)
Apr 22, 2002	41.21	41.40	39.47	40.49	8,519,900	-1.23(-2.95%)
Apr 19, 2002	43.33	43.46	41.15	41.72	12,430,000	-1.22(-2.84%)
Apr 18, 2002	43.49	43.80	42.31	42.94	10,897,600	-0.90(-2.05%)
Apr 17, 2002	42.56	44.25	42.20	43.84	8,999,400	+1.28(+3.01%)
Apr 16, 2002	42.35	42.90	42.11	42.56	10,523,200	+1.37(+3.33%)
Apr 15, 2002	39.60	41.25	39.16	41.19	9,575,600	+1.99(+5.08%)
Apr 12, 2002	39.01	39.53	38.24	39.20	6,536,500	+0.67(+1.74%)
Apr 11, 2002	39.50	40.25	38.40	38.53	11,738,500	-1.35(-3.39%)
Apr 10, 2002	39.55	40.24	38.41	39.88	11,542,700	+0.57(+1.45%)
Apr 09, 2002	40.90	41.32	38.80	39.31	9,713,100	-1.33(-3.27%)
Apr 08, 2002	39.35	41.10	38.66	40.64	9,254,300	+0.36(+0.89%)
Apr 05, 2002	40.50	40.79	39.25	40.28	7,465,400	+0.17(+0.42%)
Apr 04, 2002	39.90	40.83	39.23	40.11	10,652,300	+0.04(+0.10%)
Apr 03, 2002	41.08	41.60	39.30	40.07	9,541,600	-0.74(-1.81%)
Apr 02, 2002	41.58	42.12	40.65	40.81	9,527,400	-1.65(-3.89%)
Apr 01, 2002	39.76	42.47	38.88	42.46	8,276,800	+2.60(+6.52%)
Mar 29, 2002	39.80	40.64	39.51	39.86	6,062,100	+0.00(+0.00%)
Mar 28, 2002	39.80	40.64	39.51	39.86	6,060,100	+0.61(+1.55%)
Mar 27, 2002	39.20	39.60	38.50	39.25	6,391,600	-0.16(-0.41%)
Mar 26, 2002	38.86	40.08	38.41	39.41	10,022,400	+0.66(+1.70%)
Mar 25, 2002	41.16	41.60	38.75	38.75	7,258,300	-2.06(-5.05%)
Mar 22, 2002	41.47	41.88	40.67	40.81	6,218,100	-0.43(-1.04%)
Mar 21, 2002	39.85	41.47	39.80	41.24	8,334,500	+1.58(+3.98%)
Mar 20, 2002	40.80	41.27	39.65	39.66	7,166,800	-1.89(-4.55%)
Mar 19, 2002	42.00	42.62	41.28	41.55	6,389,400	-0.07(-0.17%)
Mar 18, 2002	42.70	43.34	41.20	41.62	8,257,800	-0.09(-0.22%)
Mar 15, 2002	41.11	42.11	40.75	41.71	6,836,900	+1.11(+2.73%)
Mar 14, 2002	40.68	41.88	40.27	40.60	7,978,300	+0.16(+0.40%)
Mar 13, 2002	41.65	41.65	40.43	40.44	9,574,200	-1.90(-4.49%)
Mar 12, 2002	43.18	43.35	41.50	42.34	11,797,200	-2.38(-5.32%)
Mar 11, 2002	45.06	46.02	43.35	44.72	8,234,300	-1.08(-2.36%)
Mar 08, 2002	43.75	46.57	43.36	45.80	12,232,600	+3.06(+7.16%)
Mar 07, 2002	44.01	44.49	42.02	42.74	9,488,100	-0.77(-1.77%)
Mar 06, 2002	42.72	44.06	41.56	43.51	10,549,300	+0.05(+0.12%)
Mar 05, 2002	41.97	44.09	41.92	43.46	11,565,800	+1.28(+3.03%)
Mar 04, 2002	39.52	42.31	39.35	42.18	11,571,700	+2.56(+6.46%)
Mar 01, 2002	36.33	39.85	36.25	39.62	10,848,300	+3.70(+10.30%)
Feb 28, 2002	36.25	37.09	35.60	35.92	13,350,800	-0.56(-1.54%)
Feb 27, 2002	38.01	38.38	35.72	36.48	13,185,600	-1.04(-2.77%)
Feb 26, 2002	37.39	38.30	36.00	37.52	14,862,800	+0.52(+1.41%)
Feb 25, 2002	35.14	37.61	35.13	37.00	11,049,000	+2.07(+5.93%)
Feb 22, 2002	35.61	35.90	33.55	34.93	21,761,100	+0.92(+2.71%)
Feb 21, 2002	36.77	36.85	33.88	34.01	12,394,100	-3.32(-8.89%)
Feb 20, 2002	36.98	37.45	34.52	37.33	12,435,300	+0.82(+2.25%)
Feb 19, 2002	38.45	38.60	36.45	36.51	7,460,700	-2.38(-6.12%)
Feb 18, 2002	39.64	40.23	38.74	38.89	8,558,200	+0.00(+0.00%)
Feb 15, 2002	39.64	40.23	38.74	38.89	8,478,500	-0.74(-1.87%)
Feb 14, 2002	38.79	40.65	38.61	39.63	11,561,700	+1.16(+3.02%)
Feb 13, 2002	38.56	39.15	36.50	38.47	12,535,700	+0.32(+0.84%)
Feb 12, 2002	37.99	39.04	37.50	38.15	7,702,300	-0.24(-0.63%)
Feb 11, 2002	38.75	39.60	37.63	38.39	12,888,900	-0.66(-1.69%)
Feb 08, 2002	37.62	39.18	35.65	39.05	11,983,700	+1.95(+5.26%)
Feb 07, 2002	40.00	40.25	37.05	37.10	11,114,900	-3.07(-7.64%)
Feb 06, 2002	40.85	40.97	38.60	40.17	10,049,600	-0.21(-0.52%)
Feb 05, 2002	41.42	41.43	39.70	40.38	9,416,600	-1.31(-3.14%)
Feb 04, 2002	43.14	43.55	40.99	41.69	7,263,900	-0.99(-2.32%)
Feb 01, 2002	43.40	44.00	41.55	42.68	7,066,400	-0.67(-1.55%)
Jan 31, 2002	44.32	44.85	42.67	43.35	8,990,700	-1.11(-2.50%)
Jan 30, 2002	42.48	44.53	41.67	44.46	11,753,700	+2.41(+5.73%)
Jan 29, 2002	43.12	44.22	41.30	42.05	12,532,000	-0.82(-1.91%)
Jan 28, 2002	41.17	42.95	40.56	42.87	8,923,200	+2.12(+5.20%)
Jan 25, 2002	40.00	40.88	39.10	40.75	9,589,200	+0.47(+1.17%)
Jan 24, 2002	40.18	41.59	39.80	40.28	7,123,600	-0.34(-0.84%)
Jan 23, 2002	39.08	40.71	38.25	40.62	9,618,300	+2.08(+5.40%)
Jan 22, 2002	41.79	41.85	38.49	38.54	9,641,800	-2.53(-6.16%)
Jan 21, 2002	41.01	42.36	40.75	41.07	11,389,400	+0.00(+0.00%)
Jan 18, 2002	41.01	42.36	40.75	41.07	11,370,200	-1.99(-4.62%)
Jan 17, 2002	42.45	43.56	41.65	43.06	11,739,400	+1.78(+4.31%)
Jan 16, 2002	40.72	42.69	40.47	41.28	10,158,400	-0.74(-1.76%)
Jan 15, 2002	42.35	43.43	41.45	42.02	7,505,500	-0.17(-0.40%)
Jan 14, 2002	42.86	44.10	41.30	42.19	10,221,500	-0.84(-1.95%)
Jan 11, 2002	44.38	44.88	42.39	43.03	5,852,900	-0.98(-2.23%)
Jan 10, 2002	44.58	44.70	42.96	44.01	7,935,400	+4.96(+12.70%)

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.