Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	33.59	33.59	32.99	33.23	2,931,711	-0.48(-1.41%)
Sep 27, 2002	33.84	34.13	33.60	33.71	3,080,333	-0.13(-0.38%)
Sep 26, 2002	33.53	34.01	33.33	33.84	2,443,405	+0.45(+1.34%)
Sep 25, 2002	32.97	33.65	32.86	33.39	2,182,975	+0.68(+2.08%)
Sep 24, 2002	32.97	33.26	32.62	32.71	2,554,190	-0.81(-2.42%)
Sep 23, 2002	33.24	33.80	33.08	33.52	2,426,361	-0.22(-0.64%)
Sep 20, 2002	33.71	33.98	33.24	33.74	3,383,543	+0.29(+0.86%)
Sep 19, 2002	33.82	34.00	33.36	33.45	2,015,093	-0.37(-1.09%)
Sep 18, 2002	33.91	34.17	33.41	33.82	2,696,506	-0.19(-0.57%)
Sep 17, 2002	35.06	35.14	33.91	34.01	2,867,626	-0.86(-2.47%)
Sep 16, 2002	34.59	34.87	34.50	34.87	2,021,058	+0.16(+0.47%)
Sep 13, 2002	34.73	34.86	34.35	34.71	2,238,708	-0.23(-0.65%)
Sep 12, 2002	35.09	35.20	34.89	34.94	2,508,001	-0.49(-1.39%)
Sep 11, 2002	35.70	35.72	35.33	35.43	1,552,353	-0.13(-0.38%)
Sep 10, 2002	35.29	35.65	35.17	35.57	1,482,984	+0.16(+0.45%)
Sep 09, 2002	35.12	35.64	34.97	35.41	2,196,269	+0.15(+0.43%)
Sep 06, 2002	35.38	35.49	34.79	35.26	1,919,988	+0.17(+0.48%)
Sep 05, 2002	34.21	35.18	34.18	35.09	3,403,314	+0.38(+1.10%)
Sep 04, 2002	34.41	34.85	34.34	34.70	2,328,870	+0.42(+1.22%)
Sep 03, 2002	34.76	34.86	34.22	34.29	2,312,849	-0.82(-2.34%)
Aug 30, 2002	34.29	35.82	34.28	35.11	2,097,074	+0.51(+1.48%)
Aug 29, 2002	34.21	34.66	34.14	34.60	1,842,950	+0.04(+0.10%)
Aug 28, 2002	34.75	34.96	34.41	34.56	1,356,519	-0.28(-0.81%)
Aug 27, 2002	34.62	35.21	34.49	34.85	1,646,094	+0.22(+0.64%)
Aug 26, 2002	34.65	34.73	34.14	34.62	1,522,526	+0.09(+0.27%)
Aug 23, 2002	34.88	35.12	34.29	34.53	1,494,404	-0.45(-1.29%)
Aug 22, 2002	35.00	35.20	34.68	34.98	2,139,854	-0.19(-0.55%)
Aug 21, 2002	35.00	35.20	34.62	35.17	2,095,881	+0.53(+1.52%)
Aug 20, 2002	34.26	34.99	34.17	34.65	1,906,524	-0.12(-0.35%)
Aug 16, 2002	34.38	35.00	34.10	34.77	2,186,895	-0.03(-0.08%)
Aug 15, 2002	35.13	35.26	34.62	34.80	2,350,345	-0.34(-0.97%)
Aug 14, 2002	34.83	35.19	34.35	35.14	3,104,365	+0.31(+0.89%)
Aug 13, 2002	35.13	35.44	34.79	34.83	2,054,464	-0.31(-0.87%)
Aug 12, 2002	34.96	35.29	34.56	35.13	1,646,435	+0.15(+0.42%)
Aug 07, 2002	34.52	35.04	34.27	34.99	2,366,537	+0.68(+1.98%)
Aug 06, 2002	34.85	35.23	34.15	34.31	2,258,820	-0.12(-0.34%)
Aug 05, 2002	34.85	34.98	34.42	34.42	2,358,526	-0.78(-2.22%)
Aug 02, 2002	35.26	35.85	34.65	35.20	2,886,374	-0.18(-0.50%)
Aug 01, 2002	35.73	36.08	35.21	35.38	2,886,545	-0.44(-1.23%)
Jul 31, 2002	34.95	35.93	34.48	35.82	3,825,319	+1.06(+3.06%)
Jul 30, 2002	34.53	35.12	34.15	34.76	2,986,592	+0.22(+0.65%)
Jul 29, 2002	34.68	35.24	34.24	34.53	4,114,383	+0.17(+0.50%)
Jul 26, 2002	34.25	34.53	33.94	34.36	3,172,029	+0.12(+0.34%)
Jul 25, 2002	33.68	34.53	33.46	34.25	4,323,681	+0.45(+1.34%)
Jul 24, 2002	32.33	33.86	32.33	33.80	5,844,163	+0.93(+2.84%)
Jul 23, 2002	31.92	33.50	31.67	32.86	5,664,861	+1.77(+5.68%)
Jul 22, 2002	31.08	32.01	30.77	31.10	3,639,030	+0.01(+0.04%)
Jul 19, 2002	32.30	32.30	31.00	31.08	4,157,504	-1.25(-3.87%)
Jul 17, 2002	32.86	33.23	32.01	32.33	2,841,208	-1.40(-4.16%)
Jul 12, 2002	34.49	34.56	33.27	33.74	3,887,529	-0.88(-2.54%)
Jul 11, 2002	34.88	34.88	33.41	34.62	6,600,739	-0.59(-1.67%)
Jul 10, 2002	36.08	36.15	35.12	35.20	3,450,355	-0.43(-1.22%)
Jul 09, 2002	36.08	36.08	35.64	35.64	2,209,393	-0.44(-1.22%)
Jul 08, 2002	35.85	37.20	36.32	36.08	2,838,140	-0.92(-2.49%)
Jul 05, 2002	36.05	37.00	35.78	37.00	1,177,218	+1.03(+2.87%)
Jul 04, 2002	36.14	36.56	35.51	35.97	3,003,465	+0.00(+0.00%)
Jul 03, 2002	36.14	36.56	35.51	35.97	3,003,465	+0.13(+0.36%)
Jul 02, 2002	36.79	36.81	35.81	35.84	2,382,558	-0.97(-2.65%)
Jul 01, 2002	36.64	37.17	36.41	36.81	2,211,097	+0.43(+1.19%)
Jun 28, 2002	36.58	36.96	35.98	36.38	3,910,198	-0.26(-0.72%)
Jun 27, 2002	36.49	36.94	35.87	36.64	3,302,073	+0.12(+0.32%)
Jun 26, 2002	35.91	36.93	35.46	36.52	4,597,917	+0.47(+1.30%)
Jun 25, 2002	37.01	37.25	36.05	36.05	2,575,665	-0.67(-1.84%)
Jun 21, 2002	37.26	37.69	36.50	36.73	4,049,616	-1.13(-2.99%)
Jun 20, 2002	37.46	38.04	37.42	37.86	2,090,427	+0.42(+1.13%)
Jun 19, 2002	37.78	38.05	37.34	37.44	3,165,211	-0.46(-1.22%)
Jun 18, 2002	37.77	38.08	37.58	37.90	1,700,123	-0.15(-0.39%)
Jun 17, 2002	37.73	38.05	37.73	38.05	1,946,406	+0.25(+0.67%)
Jun 14, 2002	37.67	38.08	37.37	37.80	2,211,097	-0.72(-1.86%)
Jun 12, 2002	37.81	38.72	37.78	38.51	3,671,925	+0.98(+2.61%)
Jun 11, 2002	38.08	38.52	37.46	37.53	2,141,558	-0.34(-0.90%)
Jun 10, 2002	37.88	38.11	37.57	37.87	1,847,552	-0.01(-0.02%)
Jun 07, 2002	37.86	38.09	37.44	37.88	2,146,501	+0.02(+0.06%)
Jun 06, 2002	38.17	38.40	37.81	37.86	1,971,120	-0.45(-1.16%)
Jun 05, 2002	37.43	38.44	37.43	38.30	2,041,340	+0.21(+0.55%)
May 31, 2002	38.05	38.29	38.02	38.09	2,067,929	+0.04(+0.11%)
May 28, 2002	38.20	38.35	37.94	38.05	1,888,457	-0.18(-0.46%)
May 27, 2002	38.78	38.83	38.18	38.23	1,243,859	+0.00(+0.00%)
May 24, 2002	38.78	38.83	38.18	38.23	1,243,859	-0.50(-1.29%)
May 23, 2002	38.84	38.86	38.39	38.72	2,110,709	+0.12(+0.30%)
May 22, 2002	38.20	38.61	38.17	38.61	2,017,479	+0.29(+0.77%)
May 21, 2002	38.37	38.71	38.20	38.31	1,723,302	-0.06(-0.15%)
May 20, 2002	38.61	38.78	38.25	38.37	1,948,281	-0.35(-0.91%)
May 17, 2002	38.61	38.86	38.40	38.72	1,437,477	-0.16(-0.42%)
May 16, 2002	38.87	39.01	38.53	38.89	1,715,121	+0.13(+0.35%)
May 15, 2002	38.49	38.87	38.28	38.75	2,002,140	+0.00(+0.00%)
May 14, 2002	39.08	39.19	38.62	38.75	1,817,555	-0.24(-0.62%)
May 13, 2002	38.46	39.02	38.46	38.99	2,166,272	+0.65(+1.70%)
May 10, 2002	38.34	39.01	38.23	38.34	2,487,719	+0.30(+0.79%)
May 09, 2002	38.53	38.99	38.00	38.04	2,193,883	-0.63(-1.64%)
May 08, 2002	37.96	38.72	37.90	38.68	2,720,367	+0.78(+2.06%)
May 07, 2002	38.55	38.61	37.90	37.90	2,354,095	-0.43(-1.12%)
May 06, 2002	38.54	38.61	38.32	38.32	2,201,723	-0.06(-0.17%)
May 03, 2002	38.81	38.91	38.39	38.39	1,927,147	-0.54(-1.39%)
May 02, 2002	37.88	38.93	37.88	38.93	2,780,361	+0.91(+2.39%)
May 01, 2002	38.14	38.23	37.61	38.02	2,489,423	-0.19(-0.49%)
Apr 30, 2002	37.20	38.61	37.14	38.21	3,455,979	+0.81(+2.17%)
Apr 29, 2002	38.27	38.28	37.32	37.40	2,663,100	-0.77(-2.03%)
Apr 26, 2002	37.90	38.27	37.78	38.17	2,406,590	+0.48(+1.26%)
Apr 25, 2002	38.20	38.49	37.67	37.70	3,725,613	-0.59(-1.53%)
Apr 24, 2002	38.43	38.87	38.14	38.28	3,704,649	+0.69(+1.83%)
Apr 23, 2002	38.20	38.23	37.55	37.60	3,264,577	-0.54(-1.42%)
Apr 22, 2002	38.20	38.62	38.14	38.14	2,493,684	-0.02(-0.05%)
Apr 19, 2002	38.20	38.25	38.03	38.15	1,669,955	+0.33(+0.87%)
Apr 18, 2002	37.90	38.13	37.74	37.83	2,026,683	-0.29(-0.75%)
Apr 17, 2002	38.52	38.52	38.04	38.11	1,856,926	-0.53(-1.38%)
Apr 16, 2002	38.14	38.65	38.14	38.65	1,708,986	+0.61(+1.60%)
Apr 15, 2002	38.85	38.85	37.99	38.04	2,891,999	-0.82(-2.10%)
Apr 12, 2002	38.14	38.85	38.14	38.85	1,682,227	+0.70(+1.85%)
Apr 11, 2002	38.71	38.71	38.05	38.15	2,822,971	-0.56(-1.45%)
Apr 10, 2002	38.02	38.71	37.90	38.71	2,060,259	+0.93(+2.45%)
Apr 09, 2002	37.61	37.81	37.43	37.78	1,631,606	+0.03(+0.08%)
Apr 08, 2002	37.43	37.79	37.40	37.76	1,511,277	+0.18(+0.47%)
Apr 05, 2002	37.84	37.93	37.38	37.58	1,618,994	-0.26(-0.70%)
Apr 04, 2002	37.67	37.93	37.45	37.84	1,785,512	+0.21(+0.55%)
Apr 03, 2002	37.93	38.08	37.26	37.64	1,827,611	-0.26(-0.70%)
Apr 02, 2002	37.32	37.91	37.08	37.90	1,944,702	+0.70(+1.88%)
Apr 01, 2002	37.20	37.32	37.02	37.20	1,826,758	-0.73(-1.92%)
Mar 29, 2002	37.52	38.02	37.39	37.93	1,853,176	+0.00(+0.00%)
Mar 28, 2002	37.52	38.02	37.39	37.93	1,841,246	+0.31(+0.81%)
Mar 27, 2002	37.54	37.76	37.40	37.63	1,331,124	+0.09(+0.23%)
Mar 26, 2002	37.29	37.77	37.20	37.54	1,637,061	+0.32(+0.85%)
Mar 25, 2002	37.10	37.55	37.03	37.22	1,118,587	-0.13(-0.36%)
Mar 22, 2002	37.40	37.66	37.23	37.36	1,890,673	+0.16(+0.44%)
Mar 21, 2002	37.73	37.81	36.97	37.19	2,451,586	-0.62(-1.63%)
Mar 20, 2002	37.97	38.06	37.61	37.81	1,594,110	-0.15(-0.40%)
Mar 19, 2002	37.86	38.34	37.84	37.96	2,520,272	+0.21(+0.54%)
Mar 18, 2002	37.99	38.00	37.61	37.76	2,194,906	-0.29(-0.77%)
Mar 15, 2002	37.40	38.05	37.11	38.05	2,948,584	+0.94(+2.55%)
Mar 14, 2002	37.34	37.36	36.93	37.10	1,598,541	-0.10(-0.27%)
Mar 13, 2002	37.20	37.24	36.65	37.20	2,460,960	-0.14(-0.38%)
Mar 12, 2002	35.88	37.55	35.77	37.34	3,158,053	+1.03(+2.83%)
Mar 11, 2002	36.76	36.76	36.12	36.32	1,639,447	-0.52(-1.40%)
Mar 08, 2002	36.70	37.02	36.38	36.83	1,642,855	+0.17(+0.46%)
Mar 07, 2002	36.84	36.93	36.38	36.66	2,079,519	-0.37(-1.00%)
Mar 06, 2002	36.41	37.30	36.41	37.03	1,944,531	+0.36(+0.99%)
Mar 05, 2002	37.29	37.29	36.44	36.67	2,631,739	-0.72(-1.91%)
Mar 04, 2002	37.55	37.64	37.00	37.39	204,526	-0.12(-0.33%)
Mar 01, 2002	37.05	37.52	36.90	37.51	1,794,205	+0.78(+2.12%)
Feb 28, 2002	37.05	37.23	36.55	36.73	2,466,414	-0.10(-0.27%)
Feb 27, 2002	37.08	37.16	36.44	36.83	1,972,654	-0.12(-0.33%)
Feb 26, 2002	37.22	37.23	36.55	36.95	2,438,121	-0.14(-0.38%)
Feb 25, 2002	37.20	37.25	36.73	37.09	2,133,377	+0.19(+0.51%)
Feb 22, 2002	35.85	37.20	35.71	36.90	2,955,402	+1.06(+2.95%)
Feb 21, 2002	36.72	36.88	35.80	35.85	3,033,292	-0.73(-2.00%)
Feb 20, 2002	35.76	36.76	35.63	36.58	2,603,446	+1.06(+2.97%)
Feb 19, 2002	35.78	36.02	35.53	35.53	2,344,210	-0.26(-0.72%)
Feb 18, 2002	35.23	36.00	35.17	35.78	3,055,449	+0.00(+0.00%)
Feb 15, 2002	35.23	36.00	35.17	35.78	3,055,449	+0.56(+1.58%)
Feb 14, 2002	35.32	35.35	34.96	35.23	1,531,218	-0.01(-0.02%)
Feb 13, 2002	35.12	35.33	35.04	35.23	1,682,568	+0.06(+0.17%)
Feb 12, 2002	35.12	35.20	34.97	35.17	1,580,134	+0.12(+0.35%)
Feb 11, 2002	34.76	35.20	34.69	35.05	2,646,226	+0.08(+0.22%)
Feb 08, 2002	34.65	35.17	34.12	34.97	1,654,104	+0.42(+1.22%)
Feb 07, 2002	35.20	35.20	34.53	34.55	1,660,411	-0.54(-1.54%)
Feb 06, 2002	35.03	35.28	34.88	35.09	2,425,338	+0.35(+1.01%)
Feb 05, 2002	34.97	35.11	34.58	34.74	2,662,418	-0.33(-0.95%)
Feb 04, 2002	35.41	35.54	34.97	35.07	1,508,550	-0.28(-0.78%)
Feb 01, 2002	35.26	35.51	35.03	35.35	2,144,797	-0.03(-0.08%)
Jan 31, 2002	34.81	35.38	34.78	35.38	2,466,925	+0.57(+1.63%)
Jan 30, 2002	34.82	35.29	34.73	34.81	2,926,257	+0.26(+0.76%)
Jan 29, 2002	34.94	35.23	34.26	34.55	7,754,948	-0.51(-1.46%)
Jan 28, 2002	35.06	35.07	34.82	35.06	1,591,724	+0.09(+0.25%)
Jan 25, 2002	34.73	35.26	34.55	34.97	2,459,085	+0.23(+0.68%)
Jan 24, 2002	34.62	34.83	34.41	34.73	1,982,539	+0.44(+1.28%)
Jan 23, 2002	34.19	34.41	34.09	34.29	1,920,329	-0.08(-0.22%)
Jan 22, 2002	34.22	34.38	33.97	34.37	2,074,405	+0.05(+0.14%)
Jan 21, 2002	34.62	34.62	34.01	34.32	1,560,534	+0.00(+0.00%)
Jan 18, 2002	34.62	34.62	34.01	34.32	1,560,534	-0.29(-0.85%)
Jan 17, 2002	34.29	34.65	34.24	34.62	1,489,631	+0.65(+1.90%)
Jan 16, 2002	34.18	34.38	33.97	33.97	1,666,205	-0.21(-0.60%)
Jan 15, 2002	33.54	34.18	33.54	34.18	1,734,210	+0.56(+1.68%)
Jan 14, 2002	33.68	34.22	33.61	33.61	2,332,790	-0.19(-0.57%)
Jan 11, 2002	33.59	34.02	33.56	33.81	1,928,340	+0.04(+0.12%)
Jan 10, 2002	33.59	33.99	33.56	33.77	1,865,959	-1.32(-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.