Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	22.38	23.27	22.29	23.27	2,839,428	+1.18(+5.33%)
Jun 27, 2002	22.86	23.05	21.23	22.09	5,406,935	-1.03(-4.46%)
Jun 26, 2002	22.79	23.41	22.71	23.12	2,453,684	-0.81(-3.38%)
Jun 25, 2002	24.00	24.43	23.88	23.93	1,303,923	-0.59(-2.40%)
Jun 21, 2002	24.32	24.69	24.32	24.52	2,370,016	+0.08(+0.33%)
Jun 20, 2002	24.30	24.59	24.15	24.44	1,454,146	+0.07(+0.30%)
Jun 19, 2002	24.74	24.81	24.29	24.36	2,596,165	-0.57(-2.27%)
Jun 18, 2002	24.72	25.03	24.55	24.93	2,034,663	+0.21(+0.86%)
Jun 17, 2002	23.91	24.81	23.91	24.72	2,013,474	+0.80(+3.36%)
Jun 14, 2002	23.67	24.07	23.29	23.91	2,314,871	+0.16(+0.68%)
Jun 12, 2002	23.49	23.96	23.23	23.75	2,666,251	+0.28(+1.19%)
Jun 11, 2002	24.33	24.40	23.42	23.47	3,343,069	-0.53(-2.21%)
Jun 10, 2002	23.82	24.15	23.48	24.00	2,925,542	+0.29(+1.24%)
Jun 07, 2002	24.19	24.22	23.50	23.71	5,698,688	-0.48(-1.98%)
Jun 06, 2002	25.22	25.40	24.19	24.19	2,039,417	-0.69(-2.78%)
Jun 05, 2002	24.55	25.10	24.37	24.88	3,084,865	-0.60(-2.37%)
May 31, 2002	25.55	25.77	25.33	25.48	2,728,459	-0.09(-0.35%)
May 28, 2002	26.17	26.17	25.25	25.57	2,060,470	-0.38(-1.48%)
May 27, 2002	26.06	26.18	25.66	25.95	6,162,803	+0.00(+0.00%)
May 24, 2002	26.06	26.18	25.66	25.95	6,162,803	+0.63(+2.50%)
May 23, 2002	24.07	25.47	23.99	25.32	5,986,230	+1.24(+5.17%)
May 22, 2002	24.74	24.75	24.03	24.07	3,857,439	-0.74(-2.97%)
May 21, 2002	24.15	24.85	24.08	24.81	10,381,131	+0.66(+2.74%)
May 20, 2002	24.56	25.30	23.96	24.15	3,427,281	-0.41(-1.68%)
May 17, 2002	24.58	24.63	23.84	24.56	5,733,323	-0.02(-0.09%)
May 16, 2002	25.14	25.18	24.15	24.58	5,438,175	-0.55(-2.20%)
May 15, 2002	25.48	25.76	25.11	25.14	4,134,252	-0.27(-1.04%)
May 14, 2002	25.88	26.03	25.30	25.40	4,243,048	-0.33(-1.29%)
May 13, 2002	25.36	25.81	24.33	25.73	4,261,113	+0.55(+2.19%)
May 10, 2002	25.77	26.17	25.03	25.18	7,940,349	-0.71(-2.73%)
May 09, 2002	26.28	26.65	25.77	25.89	3,581,986	-0.25(-0.96%)
May 08, 2002	26.69	26.80	25.97	26.14	3,737,098	-0.11(-0.42%)
May 07, 2002	26.69	26.73	25.58	26.25	5,488,159	-0.27(-1.00%)
May 06, 2002	27.35	27.50	26.43	26.51	4,354,153	-0.72(-2.65%)
May 03, 2002	26.87	27.88	26.80	27.23	10,288,634	+0.44(+1.65%)
May 02, 2002	28.00	28.20	25.92	26.79	18,865,326	-2.43(-8.31%)
May 01, 2002	30.19	31.00	28.35	29.22	14,459,966	-2.82(-8.80%)
Apr 30, 2002	31.11	32.09	30.96	32.04	2,337,961	+1.38(+4.49%)
Apr 29, 2002	31.22	31.50	30.63	30.66	1,572,042	-0.55(-1.77%)
Apr 26, 2002	31.16	31.66	31.12	31.22	1,383,924	+0.11(+0.36%)
Apr 25, 2002	31.75	31.77	30.92	31.11	1,972,591	-0.65(-2.04%)
Apr 24, 2002	32.32	32.32	31.66	31.75	2,377,486	-0.01(-0.05%)
Apr 23, 2002	32.69	32.98	31.72	31.77	2,137,076	-0.49(-1.53%)
Apr 22, 2002	32.25	32.47	32.11	32.26	1,505,488	+0.01(+0.02%)
Apr 19, 2002	32.06	32.38	31.95	32.25	935,565	+0.31(+0.97%)
Apr 18, 2002	31.96	32.29	31.29	31.95	2,398,947	-0.01(-0.02%)
Apr 17, 2002	31.66	32.28	31.61	31.95	2,148,349	+0.29(+0.93%)
Apr 16, 2002	31.81	32.25	31.58	31.66	2,212,051	-0.10(-0.32%)
Apr 15, 2002	32.69	32.76	31.58	31.76	2,300,881	-0.93(-2.84%)
Apr 12, 2002	32.69	33.12	32.25	32.69	1,515,675	-0.02(-0.07%)
Apr 11, 2002	33.05	33.05	32.46	32.71	1,281,104	-0.29(-0.87%)
Apr 10, 2002	32.54	33.08	32.39	33.00	2,055,445	+0.46(+1.40%)
Apr 09, 2002	32.28	32.90	32.14	32.54	1,868,685	+0.36(+1.12%)
Apr 08, 2002	31.76	32.28	31.55	32.18	1,164,702	+0.43(+1.34%)
Apr 05, 2002	31.70	31.99	31.67	31.75	1,405,520	+0.10(+0.30%)
Apr 04, 2002	30.96	31.73	30.96	31.66	1,700,805	+0.52(+1.65%)
Apr 03, 2002	31.22	31.22	30.80	31.14	1,519,342	+0.03(+0.09%)
Apr 02, 2002	30.70	31.18	30.66	31.11	1,719,548	+0.35(+1.12%)
Apr 01, 2002	30.85	30.86	30.22	30.77	1,381,479	+0.07(+0.22%)
Mar 29, 2002	30.41	30.85	30.11	30.70	1,492,041	+0.00(+0.00%)
Mar 28, 2002	30.41	30.85	30.11	30.70	1,492,041	+0.57(+1.91%)
Mar 27, 2002	29.66	30.29	29.52	30.13	2,704,826	+0.46(+1.56%)
Mar 26, 2002	29.85	30.26	29.49	29.66	2,107,194	-0.13(-0.42%)
Mar 25, 2002	30.95	31.07	29.68	29.79	1,979,654	-1.35(-4.33%)
Mar 22, 2002	30.86	31.20	30.44	31.14	2,178,910	+0.28(+0.91%)
Mar 21, 2002	30.00	30.98	29.82	30.86	4,352,387	+1.22(+4.12%)
Mar 20, 2002	30.30	30.30	29.60	29.63	3,765,757	-0.70(-2.31%)
Mar 19, 2002	31.03	31.07	30.19	30.33	3,073,863	-0.70(-2.25%)
Mar 18, 2002	31.92	32.04	30.55	31.03	2,349,642	-0.99(-3.10%)
Mar 15, 2002	32.31	32.31	31.67	32.03	2,071,064	+0.00(+0.00%)
Mar 14, 2002	31.07	32.17	30.96	32.03	2,622,108	+1.05(+3.40%)
Mar 13, 2002	30.96	31.11	30.63	30.97	1,515,267	-0.02(-0.07%)
Mar 12, 2002	30.89	31.47	30.55	31.00	2,029,774	-0.15(-0.47%)
Mar 11, 2002	31.14	31.22	30.78	31.14	1,571,227	+0.09(+0.28%)
Mar 08, 2002	31.66	31.84	30.84	31.05	3,069,517	-0.68(-2.16%)
Mar 07, 2002	32.69	32.78	30.85	31.74	190,155	-0.94(-2.88%)
Mar 06, 2002	32.36	32.75	32.20	32.68	1,818,701	+0.36(+1.12%)
Mar 05, 2002	31.73	32.76	31.70	32.32	108,660	+0.54(+1.71%)
Mar 04, 2002	31.62	31.87	31.51	31.78	2,962,215	+0.12(+0.37%)
Mar 01, 2002	32.25	32.25	31.44	31.66	3,376,074	-0.66(-2.05%)
Feb 28, 2002	32.62	32.87	32.10	32.32	1,707,732	-0.26(-0.79%)
Feb 27, 2002	32.03	32.78	31.97	32.58	1,885,934	+0.66(+2.05%)
Feb 26, 2002	31.29	32.12	31.29	31.92	1,488,238	+0.62(+1.98%)
Feb 25, 2002	30.78	31.47	30.63	31.30	1,581,142	+0.41(+1.33%)
Feb 22, 2002	30.48	30.89	30.11	30.89	1,584,131	+0.10(+0.33%)
Feb 21, 2002	31.14	31.47	30.69	30.79	1,286,809	-0.50(-1.60%)
Feb 20, 2002	31.11	31.47	30.77	31.29	1,855,102	+0.38(+1.24%)
Feb 19, 2002	31.66	31.72	30.82	30.91	2,219,386	-0.90(-2.82%)
Feb 18, 2002	31.94	31.99	31.09	31.81	4,064,573	+0.00(+0.00%)
Feb 15, 2002	31.94	31.99	31.09	31.81	4,064,573	-0.58(-1.80%)
Feb 14, 2002	32.51	32.95	31.84	32.39	6,475,201	-0.01(-0.02%)
Feb 13, 2002	30.19	32.54	30.16	32.39	8,105,649	+2.83(+9.56%)
Feb 12, 2002	29.16	29.74	28.93	29.57	3,477,536	+0.52(+1.80%)
Feb 11, 2002	28.53	29.19	28.43	29.04	1,606,813	+0.52(+1.81%)
Feb 08, 2002	28.68	29.04	28.47	28.53	2,737,424	-0.15(-0.54%)
Feb 07, 2002	27.98	28.71	27.79	28.68	3,561,476	+0.49(+1.72%)
Feb 06, 2002	28.24	28.53	28.16	28.20	2,806,287	-0.15(-0.55%)
Feb 05, 2002	28.44	28.93	28.20	28.35	2,335,245	-0.09(-0.31%)
Feb 04, 2002	28.76	28.82	28.21	28.44	2,529,475	-0.32(-1.10%)
Feb 01, 2002	28.60	29.38	28.60	28.76	5,282,519	+0.15(+0.54%)
Jan 31, 2002	28.23	28.60	27.99	28.60	3,071,961	+0.46(+1.62%)
Jan 30, 2002	28.20	28.46	27.71	28.15	11,175,845	-0.16(-0.57%)
Jan 29, 2002	28.17	28.31	27.35	28.31	36,904,696	+0.22(+0.79%)
Jan 28, 2002	27.76	28.51	27.68	28.09	4,720,066	+0.18(+0.66%)
Jan 25, 2002	27.23	28.16	27.16	27.90	8,147,483	+0.70(+2.57%)
Jan 24, 2002	27.24	27.42	26.73	27.20	8,586,607	+1.29(+4.97%)
Jan 23, 2002	26.19	26.25	25.78	25.92	2,212,187	-0.27(-1.04%)
Jan 22, 2002	26.50	26.50	25.84	26.19	1,949,365	-0.22(-0.84%)
Jan 21, 2002	25.99	26.46	25.87	26.41	3,184,289	+0.00(+0.00%)
Jan 18, 2002	25.99	26.46	25.87	26.41	3,184,289	+0.42(+1.61%)
Jan 17, 2002	26.98	27.06	25.99	25.99	3,672,853	-0.99(-3.68%)
Jan 16, 2002	27.38	27.38	26.76	26.98	1,696,458	-0.38(-1.37%)
Jan 15, 2002	26.87	27.42	26.78	27.36	2,008,721	+0.67(+2.51%)
Jan 14, 2002	27.90	27.90	26.69	26.69	3,042,487	-1.29(-4.61%)
Jan 11, 2002	27.97	28.08	27.78	27.98	1,446,268	+0.01(+0.05%)
Jan 10, 2002	28.20	28.20	27.54	27.96	1,343,176	-0.35(-1.22%)
Jan 09, 2002	27.95	28.38	27.79	28.31	2,355,483	-1.25(-4.23%)

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.