Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	46.00	46.40	44.87	45.33	761,566	-0.47(-1.02%)
Oct 30, 2002	45.76	46.21	45.17	45.80	744,404	+0.22(+0.48%)
Oct 29, 2002	46.73	46.94	45.04	45.58	750,033	-1.33(-2.84%)
Oct 28, 2002	47.78	48.31	46.47	46.91	606,561	-0.40(-0.85%)
Oct 25, 2002	45.85	48.07	45.70	47.31	843,667	+1.76(+3.87%)
Oct 24, 2002	46.00	46.15	44.90	45.55	757,035	+0.19(+0.42%)
Oct 23, 2002	44.90	46.14	44.49	45.36	431,512	+0.47(+1.04%)
Oct 22, 2002	44.36	45.34	43.70	44.90	1,070,887	-0.19(-0.42%)
Oct 21, 2002	44.67	45.62	44.34	45.09	828,977	+0.23(+0.52%)
Oct 18, 2002	45.08	45.34	44.17	44.85	548,761	-0.23(-0.50%)
Oct 17, 2002	45.42	45.87	44.94	45.08	597,637	+0.39(+0.86%)
Oct 16, 2002	45.01	45.24	44.03	44.69	629,901	-0.54(-1.19%)
Oct 15, 2002	44.28	45.45	44.25	45.23	868,792	+1.25(+2.83%)
Oct 14, 2002	43.37	44.39	43.37	43.99	393,894	+0.50(+1.16%)
Oct 11, 2002	42.72	44.79	42.36	43.48	68,646	+1.15(+2.72%)
Oct 10, 2002	40.24	42.61	40.20	42.33	704,726	+2.12(+5.27%)
Oct 09, 2002	41.63	41.84	40.21	40.21	500,159	-1.77(-4.22%)
Oct 08, 2002	41.17	42.63	40.25	41.98	652,143	+0.80(+1.95%)
Oct 07, 2002	41.99	42.50	40.75	41.18	371,378	-0.74(-1.76%)
Oct 04, 2002	43.01	43.59	41.41	41.92	443,869	-0.80(-1.88%)
Oct 03, 2002	42.97	44.28	42.61	42.72	707,060	-0.07(-0.17%)
Oct 02, 2002	43.85	43.98	42.65	42.79	663,813	-1.37(-3.10%)
Oct 01, 2002	41.95	44.25	41.95	44.16	841,470	+2.66(+6.41%)
Sep 30, 2002	42.94	42.94	40.86	41.50	710,630	-1.57(-3.64%)
Sep 27, 2002	43.32	43.67	42.74	43.07	1,220,812	-0.27(-0.62%)
Sep 26, 2002	42.28	43.48	42.21	43.34	1,057,158	+1.64(+3.93%)
Sep 25, 2002	40.42	42.03	40.42	41.70	904,762	+1.84(+4.60%)
Sep 24, 2002	40.72	40.93	39.33	39.86	683,308	-1.54(-3.73%)
Sep 23, 2002	41.84	42.02	40.97	41.41	1,372,933	-0.62(-1.47%)
Sep 20, 2002	41.24	42.54	41.24	42.03	772,961	+0.79(+1.91%)
Sep 19, 2002	42.41	42.41	41.24	41.24	680,837	-1.64(-3.82%)
Sep 18, 2002	42.61	43.04	41.95	42.88	687,702	-0.30(-0.69%)
Sep 17, 2002	43.92	44.22	43.10	43.18	506,612	-0.46(-1.05%)
Sep 16, 2002	43.70	43.99	43.05	43.64	377,556	-0.07(-0.15%)
Sep 13, 2002	44.14	44.43	43.16	43.70	621,115	-0.52(-1.19%)
Sep 12, 2002	44.71	45.07	44.14	44.23	370,005	-0.85(-1.89%)
Sep 11, 2002	45.30	45.78	44.94	45.08	181,913	-0.12(-0.26%)
Sep 10, 2002	45.01	45.37	44.49	45.20	399,386	+0.32(+0.71%)
Sep 09, 2002	45.16	45.16	44.25	44.87	568,943	-0.28(-0.63%)
Sep 06, 2002	44.43	45.70	44.32	45.16	687,290	+1.09(+2.48%)
Sep 05, 2002	45.16	45.38	43.96	44.07	834,056	-1.76(-3.83%)
Sep 04, 2002	44.91	45.91	44.50	45.82	680,974	+0.92(+2.04%)
Sep 03, 2002	45.85	45.85	44.47	44.90	812,364	-1.07(-2.33%)
Aug 30, 2002	45.30	46.77	45.23	45.97	752,367	+0.29(+0.64%)
Aug 29, 2002	45.74	45.89	44.36	45.68	866,870	-0.29(-0.63%)
Aug 28, 2002	46.91	46.94	45.60	45.97	414,351	-1.11(-2.37%)
Aug 27, 2002	47.05	47.75	46.87	47.09	645,553	+0.22(+0.47%)
Aug 26, 2002	46.54	47.05	45.91	46.87	324,836	+0.50(+1.07%)
Aug 23, 2002	47.35	47.35	46.25	46.38	331,700	-0.98(-2.06%)
Aug 22, 2002	46.72	47.49	46.25	47.35	401,308	+0.66(+1.42%)
Aug 21, 2002	46.91	47.01	46.21	46.69	531,462	-0.28(-0.59%)
Aug 20, 2002	46.98	47.30	46.69	46.97	394,855	+0.55(+1.18%)
Aug 16, 2002	46.36	46.72	45.52	46.42	525,696	-0.23(-0.48%)
Aug 15, 2002	46.03	46.82	45.34	46.64	494,255	+0.55(+1.19%)
Aug 14, 2002	44.76	46.18	43.01	46.10	1,719,324	+0.58(+1.28%)
Aug 13, 2002	45.52	46.69	45.51	45.52	522,538	-0.18(-0.40%)
Aug 12, 2002	44.98	45.97	44.58	45.70	461,717	+2.04(+4.67%)
Aug 07, 2002	43.34	43.94	42.61	43.66	447,438	+0.86(+2.01%)
Aug 06, 2002	42.14	43.59	42.14	42.80	593,107	+1.32(+3.18%)
Aug 05, 2002	42.74	43.19	41.40	41.48	550,408	-1.26(-2.95%)
Aug 02, 2002	44.43	44.44	42.11	42.74	636,079	-1.40(-3.17%)
Aug 01, 2002	44.98	45.89	44.05	44.14	644,317	-1.17(-2.59%)
Jul 31, 2002	44.87	45.60	43.99	45.31	964,073	+0.45(+1.01%)
Jul 30, 2002	44.74	45.22	43.45	44.86	1,328,450	+0.12(+0.26%)
Jul 29, 2002	41.33	45.25	41.30	44.74	1,881,467	+4.22(+10.41%)
Jul 26, 2002	40.57	40.93	40.10	40.53	1,027,777	-0.04(-0.09%)
Jul 25, 2002	41.77	41.84	39.91	40.56	1,856,892	-1.03(-2.47%)
Jul 24, 2002	39.40	41.88	39.05	41.59	1,452,151	+2.33(+5.94%)
Jul 23, 2002	38.68	39.70	38.20	39.26	1,445,149	+0.76(+1.97%)
Jul 22, 2002	39.37	39.76	37.92	38.50	1,141,594	-0.68(-1.75%)
Jul 19, 2002	41.94	41.95	38.97	39.19	991,257	-3.41(-8.00%)
Jul 17, 2002	42.46	43.63	42.37	42.59	662,577	-0.22(-0.51%)
Jul 12, 2002	42.79	43.58	41.84	42.81	1,596,309	+0.93(+2.23%)
Jul 11, 2002	42.83	42.83	40.93	41.88	730,125	-1.03(-2.39%)
Jul 10, 2002	43.81	43.81	42.84	42.91	719,966	-0.87(-1.98%)
Jul 09, 2002	44.82	45.28	43.77	43.77	459,932	-1.04(-2.32%)
Jul 08, 2002	45.69	45.87	44.65	44.82	534,208	-0.89(-1.94%)
Jul 05, 2002	44.43	45.89	44.43	45.71	229,966	+1.25(+2.82%)
Jul 04, 2002	44.34	44.79	43.49	44.45	559,744	+0.00(+0.00%)
Jul 03, 2002	44.34	44.79	43.49	44.45	559,470	+0.12(+0.26%)
Jul 02, 2002	45.55	45.57	43.78	44.34	804,126	-1.27(-2.78%)
Jul 01, 2002	45.71	46.11	45.56	45.60	567,707	-0.10(-0.22%)
Jun 28, 2002	45.84	46.25	45.71	45.71	823,073	-0.14(-0.30%)
Jun 27, 2002	46.21	46.40	45.33	45.84	1,059,492	-0.43(-0.93%)
Jun 26, 2002	47.05	47.13	45.88	46.27	706,236	-1.03(-2.19%)
Jun 25, 2002	47.71	48.07	47.31	47.31	634,157	+0.87(+1.87%)
Jun 21, 2002	47.27	47.85	46.44	46.44	547,113	-1.03(-2.16%)
Jun 20, 2002	47.16	47.88	47.09	47.47	501,120	+0.31(+0.65%)
Jun 19, 2002	46.91	47.82	46.80	47.16	487,803	-0.16(-0.34%)
Jun 18, 2002	47.34	47.56	47.15	47.32	475,309	+0.15(+0.32%)
Jun 17, 2002	46.25	47.20	46.25	47.17	508,671	+0.99(+2.15%)
Jun 14, 2002	46.16	46.39	45.73	46.18	643,493	-0.25(-0.55%)
Jun 12, 2002	45.20	46.47	45.09	46.43	924,395	+1.23(+2.72%)
Jun 11, 2002	45.52	46.21	45.12	45.20	1,077,203	-0.08(-0.18%)
Jun 10, 2002	45.27	45.56	45.12	45.28	548,898	+0.00(+0.00%)
Jun 07, 2002	44.90	45.41	44.49	45.28	831,860	+0.09(+0.19%)
Jun 06, 2002	46.41	46.69	45.11	45.20	442,084	-1.11(-2.41%)
Jun 05, 2002	46.36	46.59	45.96	46.31	391,972	-1.30(-2.74%)
May 31, 2002	47.05	47.64	46.77	47.61	1,017,068	-1.77(-3.58%)
May 28, 2002	50.14	50.14	49.24	49.38	553,841	-0.58(-1.15%)
May 27, 2002	50.73	50.74	49.91	49.96	533,933	+0.00(+0.00%)
May 24, 2002	50.73	50.74	49.91	49.96	533,109	-0.36(-0.72%)
May 23, 2002	49.24	50.51	49.06	50.32	716,671	+1.22(+2.49%)
May 22, 2002	48.51	49.24	48.44	49.10	485,881	+0.44(+0.91%)
May 21, 2002	48.71	49.61	48.49	48.66	370,554	-0.34(-0.68%)
May 20, 2002	49.87	49.87	48.62	48.99	334,995	-0.95(-1.91%)
May 17, 2002	49.42	49.94	48.98	49.94	332,524	+0.44(+0.88%)
May 16, 2002	50.07	50.27	49.20	49.51	357,923	-0.57(-1.13%)
May 15, 2002	50.43	50.77	49.67	50.08	523,636	-0.54(-1.06%)
May 14, 2002	49.75	50.77	49.70	50.61	622,625	+1.14(+2.31%)
May 13, 2002	48.71	49.47	48.62	49.47	317,147	+0.67(+1.37%)
May 10, 2002	49.02	49.13	48.44	48.80	361,493	-0.26(-0.53%)
May 09, 2002	48.87	49.65	48.87	49.06	284,059	+0.20(+0.40%)
May 08, 2002	49.24	49.47	48.66	48.87	363,140	-0.03(-0.06%)
May 07, 2002	48.73	49.24	48.66	48.90	640,198	+0.52(+1.07%)
May 06, 2002	49.06	49.31	48.35	48.38	568,257	-0.50(-1.03%)
May 03, 2002	49.13	49.46	48.80	48.88	650,770	+0.12(+0.25%)
May 02, 2002	47.87	48.82	47.72	48.76	703,490	+1.07(+2.25%)
May 01, 2002	46.79	47.85	46.11	47.69	671,913	+1.03(+2.22%)
Apr 30, 2002	46.58	46.92	46.18	46.65	797,948	+0.04(+0.08%)
Apr 29, 2002	46.91	46.91	46.40	46.62	507,436	-0.30(-0.64%)
Apr 26, 2002	46.78	47.45	46.47	46.91	588,164	+0.32(+0.69%)
Apr 25, 2002	47.02	47.34	46.24	46.59	745,228	-0.43(-0.91%)
Apr 24, 2002	46.83	47.71	46.83	47.02	491,784	+0.37(+0.80%)
Apr 23, 2002	45.52	46.87	45.10	46.65	749,346	+1.31(+2.89%)
Apr 22, 2002	46.72	46.80	45.31	45.34	432,748	-1.57(-3.34%)
Apr 19, 2002	46.58	47.32	46.58	46.91	297,102	+0.40(+0.86%)
Apr 18, 2002	46.84	47.23	46.36	46.51	320,854	-0.33(-0.70%)
Apr 17, 2002	47.20	47.45	46.76	46.83	303,967	-0.52(-1.11%)
Apr 16, 2002	47.20	47.60	47.05	47.36	435,494	+0.28(+0.59%)
Apr 15, 2002	47.02	47.17	46.34	47.08	536,130	+0.04(+0.08%)
Apr 12, 2002	46.88	47.21	46.34	47.05	344,331	+0.35(+0.75%)
Apr 11, 2002	46.98	47.26	46.70	46.70	480,252	-0.39(-0.82%)
Apr 10, 2002	45.96	47.34	45.83	47.08	945,264	+1.54(+3.39%)
Apr 09, 2002	45.30	45.89	44.95	45.54	727,654	+0.42(+0.94%)
Apr 08, 2002	44.87	45.29	44.45	45.12	566,472	+0.24(+0.54%)
Apr 05, 2002	44.79	45.09	44.65	44.87	925,631	+1.43(+3.30%)
Apr 04, 2002	44.04	44.04	42.53	43.44	650,907	-0.60(-1.36%)
Apr 03, 2002	44.10	44.43	43.85	44.04	579,103	-0.06(-0.13%)
Apr 02, 2002	44.15	44.23	43.45	44.10	351,333	-0.05(-0.12%)
Apr 01, 2002	44.45	44.50	43.77	44.15	415,998	-0.31(-0.69%)
Mar 29, 2002	45.08	45.16	44.36	44.45	359,845	+0.00(+0.00%)
Mar 28, 2002	45.08	45.16	44.36	44.45	359,296	-0.44(-0.99%)
Mar 27, 2002	44.57	45.18	44.47	44.90	541,484	+0.33(+0.74%)
Mar 26, 2002	44.18	45.01	44.07	44.57	577,593	+0.21(+0.48%)
Mar 25, 2002	44.55	44.58	44.21	44.36	560,843	-0.12(-0.26%)
Mar 22, 2002	44.14	44.72	44.14	44.47	1,073,496	+0.42(+0.94%)
Mar 21, 2002	44.98	44.98	43.62	44.06	515,536	-1.01(-2.25%)
Mar 20, 2002	45.20	45.32	44.90	45.07	816,071	+0.01(+0.03%)
Mar 19, 2002	44.98	45.22	44.87	45.06	611,367	+0.13(+0.29%)
Mar 18, 2002	44.50	45.41	44.39	44.93	1,124,981	+0.60(+1.36%)
Mar 15, 2002	42.97	44.71	42.97	44.32	1,129,924	+1.36(+3.17%)
Mar 14, 2002	43.08	43.19	42.68	42.96	830,350	+0.06(+0.14%)
Mar 13, 2002	44.25	44.28	42.57	42.90	1,448,169	-1.70(-3.81%)
Mar 12, 2002	45.30	45.30	44.42	44.60	931,535	-0.93(-2.03%)
Mar 11, 2002	45.74	45.81	45.30	45.52	391,972	-0.25(-0.56%)
Mar 08, 2002	45.89	46.02	45.24	45.78	475,034	-0.10(-0.22%)
Mar 07, 2002	45.89	45.99	45.30	45.88	827,054	-0.01(-0.02%)
Mar 06, 2002	45.78	46.19	45.67	45.89	859,593	+0.04(+0.08%)
Mar 05, 2002	46.42	46.42	45.66	45.85	558,783	-0.56(-1.21%)
Mar 04, 2002	46.03	46.43	45.90	46.41	783,121	+0.39(+0.84%)
Mar 01, 2002	46.43	46.79	45.79	46.03	558,234	-0.59(-1.27%)
Feb 28, 2002	45.91	47.02	45.91	46.62	686,603	+0.78(+1.70%)
Feb 27, 2002	45.96	46.43	45.38	45.84	683,720	-0.03(-0.06%)
Feb 26, 2002	46.25	46.76	45.76	45.87	728,752	-0.10(-0.22%)
Feb 25, 2002	44.80	46.09	44.80	45.97	658,046	+1.16(+2.58%)
Feb 22, 2002	43.96	45.05	43.92	44.81	714,062	+0.69(+1.57%)
Feb 21, 2002	44.07	44.78	43.91	44.12	432,062	+0.05(+0.12%)
Feb 20, 2002	43.82	44.16	43.52	44.07	478,604	+0.28(+0.63%)
Feb 19, 2002	45.31	45.41	43.65	43.79	400,759	-1.70(-3.75%)
Feb 18, 2002	44.95	46.32	44.95	45.49	683,034	+0.00(+0.00%)
Feb 15, 2002	44.95	46.32	44.95	45.49	681,661	+0.54(+1.20%)
Feb 14, 2002	44.43	44.95	44.15	44.95	528,030	+0.36(+0.80%)
Feb 13, 2002	44.21	44.85	44.21	44.60	480,526	+0.47(+1.07%)
Feb 12, 2002	43.63	44.36	43.16	44.12	544,642	+0.60(+1.39%)
Feb 11, 2002	43.67	44.18	42.86	43.52	741,795	-0.25(-0.58%)
Feb 08, 2002	42.93	43.77	42.64	43.77	695,939	+1.03(+2.40%)
Feb 07, 2002	42.43	42.78	42.11	42.75	511,966	+0.31(+0.72%)
Feb 06, 2002	42.17	42.79	42.06	42.44	935,104	+0.03(+0.07%)
Feb 05, 2002	41.70	42.43	41.15	42.41	709,943	+0.53(+1.27%)
Feb 04, 2002	43.19	43.19	41.81	41.88	559,744	-0.98(-2.28%)
Feb 01, 2002	43.34	43.34	42.76	42.86	469,543	-0.48(-1.11%)
Jan 31, 2002	42.90	43.77	42.83	43.34	837,489	+0.25(+0.59%)
Jan 30, 2002	42.28	43.55	42.17	43.08	815,110	+0.73(+1.72%)
Jan 29, 2002	42.50	42.50	41.88	42.35	642,120	-0.02(-0.05%)
Jan 28, 2002	41.92	42.79	41.88	42.38	526,108	+0.31(+0.74%)
Jan 25, 2002	41.52	42.14	41.41	42.06	688,800	+0.36(+0.86%)
Jan 24, 2002	40.79	42.46	40.57	41.71	700,333	+1.42(+3.53%)
Jan 23, 2002	39.06	40.54	39.04	40.29	496,589	+1.22(+3.13%)
Jan 22, 2002	39.44	39.88	38.75	39.06	795,889	-0.22(-0.56%)
Jan 21, 2002	39.55	40.02	38.79	39.28	571,140	+0.00(+0.00%)
Jan 18, 2002	39.55	40.02	38.79	39.28	570,865	-0.42(-1.05%)
Jan 17, 2002	39.62	39.73	38.92	39.70	397,052	+0.35(+0.89%)
Jan 16, 2002	40.13	40.45	39.33	39.35	300,809	-0.79(-1.96%)
Jan 15, 2002	40.53	41.03	40.02	40.13	330,465	-0.39(-0.97%)
Jan 14, 2002	41.12	41.19	40.42	40.53	269,781	-0.50(-1.22%)
Jan 11, 2002	41.26	41.42	40.80	41.03	161,731	-0.55(-1.33%)
Jan 10, 2002	41.52	41.70	40.89	41.58	265,799	+0.41(+0.99%)

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.