Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	55.99	56.24	55.38	56.00	977,213	+0.01(+0.02%)
Jul 30, 2002	54.58	56.98	53.64	55.99	1,454,007	+1.80(+3.33%)
Jul 29, 2002	52.89	54.89	52.65	54.18	1,708,492	+2.64(+5.12%)
Jul 26, 2002	48.89	51.55	48.80	51.54	994,989	+2.64(+5.40%)
Jul 25, 2002	48.75	49.86	47.92	48.90	944,587	+0.17(+0.35%)
Jul 24, 2002	46.22	49.24	45.78	48.74	1,422,168	+1.73(+3.69%)
Jul 23, 2002	47.82	48.79	47.00	47.00	1,332,052	-0.34(-0.71%)
Jul 22, 2002	48.42	49.00	45.86	47.34	1,393,705	-1.08(-2.24%)
Jul 19, 2002	47.85	50.31	47.64	48.42	1,783,983	-1.45(-2.90%)
Jul 17, 2002	52.89	53.24	49.03	49.87	1,757,544	-3.51(-6.58%)
Jul 12, 2002	53.29	53.69	52.49	53.38	773,468	-0.01(-0.02%)
Jul 11, 2002	53.24	53.64	51.93	53.39	1,306,851	-0.07(-0.13%)
Jul 10, 2002	57.46	57.51	53.15	53.46	2,304,653	-3.78(-6.60%)
Jul 09, 2002	58.49	58.49	57.24	57.24	706,302	-1.24(-2.13%)
Jul 08, 2002	59.10	59.55	57.33	58.49	527,758	-0.61(-1.04%)
Jul 05, 2002	57.86	59.14	57.86	59.10	320,075	+1.31(+2.26%)
Jul 04, 2002	58.93	59.20	57.57	57.79	788,993	+0.00(+0.00%)
Jul 03, 2002	58.93	59.20	57.57	57.79	788,993	-0.92(-1.57%)
Jul 02, 2002	60.42	60.53	58.63	58.72	620,349	-1.52(-2.52%)
Jul 01, 2002	60.26	61.29	60.03	60.24	609,999	-0.03(-0.04%)
Jun 28, 2002	59.20	60.34	59.20	60.26	550,596	+1.16(+1.95%)
Jun 27, 2002	59.46	60.00	58.95	59.11	760,192	+0.18(+0.30%)
Jun 26, 2002	58.66	59.42	58.30	58.93	683,014	-0.34(-0.57%)
Jun 25, 2002	60.18	60.88	59.03	59.27	537,096	-1.11(-1.84%)
Jun 21, 2002	59.95	61.51	59.92	60.38	642,512	-0.31(-0.51%)
Jun 20, 2002	60.75	61.22	60.51	60.69	451,255	-0.20(-0.34%)
Jun 19, 2002	60.88	61.33	60.49	60.90	276,985	+0.01(+0.01%)
Jun 18, 2002	61.91	62.22	60.89	60.89	453,842	-1.01(-1.64%)
Jun 17, 2002	60.80	62.12	60.62	61.90	433,817	+1.53(+2.53%)
Jun 14, 2002	59.35	60.87	58.13	60.37	982,951	-0.29(-0.48%)
Jun 12, 2002	61.51	61.51	60.02	60.66	1,487,758	-0.84(-1.37%)
Jun 11, 2002	64.12	64.18	61.35	61.51	774,593	-2.61(-4.08%)
Jun 10, 2002	64.35	64.67	64.12	64.12	350,226	-0.22(-0.35%)
Jun 07, 2002	63.47	64.50	63.31	64.34	472,518	+0.87(+1.37%)
Jun 06, 2002	64.16	64.43	63.47	63.47	680,426	-0.50(-0.78%)
Jun 05, 2002	63.75	64.35	63.46	63.97	429,991	-0.72(-1.11%)
May 31, 2002	64.20	65.42	64.20	64.69	645,663	+1.69(+2.68%)
May 28, 2002	63.66	63.66	62.81	63.00	359,451	-0.44(-0.69%)
May 27, 2002	63.56	63.84	63.38	63.44	379,139	+0.00(+0.00%)
May 24, 2002	63.56	63.84	63.38	63.44	379,139	-0.12(-0.20%)
May 23, 2002	63.37	64.44	62.99	63.56	585,923	+0.20(+0.31%)
May 22, 2002	62.65	63.38	62.00	63.37	651,738	+0.72(+1.15%)
May 21, 2002	62.66	63.44	62.58	62.65	1,343,978	-1.59(-2.48%)
May 20, 2002	65.15	65.15	64.11	64.24	272,148	-0.69(-1.07%)
May 17, 2002	64.61	65.33	64.58	64.93	257,297	+0.32(+0.50%)
May 16, 2002	64.75	64.81	64.18	64.61	365,976	+0.07(+0.11%)
May 15, 2002	64.26	64.98	64.26	64.54	332,788	+0.28(+0.43%)
May 14, 2002	64.22	64.58	64.00	64.26	501,882	+0.27(+0.42%)
May 13, 2002	63.15	64.18	63.09	64.00	462,843	+0.84(+1.34%)
May 10, 2002	63.43	63.44	62.58	63.15	266,523	-0.05(-0.08%)
May 09, 2002	63.64	63.91	63.19	63.21	381,165	-0.66(-1.03%)
May 08, 2002	64.44	64.44	63.57	63.86	400,178	+0.29(+0.46%)
May 07, 2002	63.91	64.00	63.20	63.57	521,233	+0.31(+0.49%)
May 06, 2002	63.38	64.42	63.26	63.26	297,686	-0.23(-0.36%)
May 03, 2002	64.31	64.31	63.16	63.49	456,655	-0.70(-1.09%)
May 02, 2002	63.91	64.39	63.18	64.19	558,809	+0.49(+0.77%)
May 01, 2002	64.00	64.62	62.49	63.70	11,250	+0.28(+0.43%)
Apr 30, 2002	62.05	63.64	62.05	63.43	8,460,334	+1.38(+2.22%)
Apr 29, 2002	62.43	62.71	61.78	62.05	273,835	-0.60(-0.96%)
Apr 26, 2002	63.00	63.24	62.40	62.66	255,047	-0.17(-0.27%)
Apr 25, 2002	63.82	63.82	62.26	62.82	541,371	-0.87(-1.37%)
Apr 24, 2002	63.88	64.51	63.70	63.70	520,783	-0.08(-0.13%)
Apr 23, 2002	64.13	64.26	63.61	63.78	624,512	-0.36(-0.55%)
Apr 22, 2002	64.26	64.80	64.01	64.13	340,438	-0.43(-0.66%)
Apr 19, 2002	64.26	64.89	64.14	64.56	494,457	+0.38(+0.60%)
Apr 18, 2002	64.18	64.53	63.92	64.18	712,153	+0.00(+0.00%)
Apr 17, 2002	64.53	65.08	64.00	64.18	668,276	-0.31(-0.48%)
Apr 16, 2002	64.39	65.02	64.00	64.49	517,632	+0.27(+0.42%)
Apr 15, 2002	65.44	65.91	63.91	64.22	854,583	-1.22(-1.86%)
Apr 12, 2002	65.42	66.13	65.17	65.44	1,388,529	+0.91(+1.40%)
Apr 11, 2002	63.83	64.87	63.65	64.53	1,069,354	+0.70(+1.10%)
Apr 10, 2002	63.38	64.13	63.18	63.83	994,876	+0.85(+1.35%)
Apr 09, 2002	63.20	63.82	62.76	62.98	1,605,325	+2.30(+3.79%)
Apr 08, 2002	60.19	61.42	59.95	60.67	318,387	+0.17(+0.28%)
Apr 05, 2002	60.53	61.26	60.31	60.50	326,712	+0.55(+0.92%)
Apr 04, 2002	59.35	60.11	59.14	59.95	473,193	+0.60(+1.02%)
Apr 03, 2002	60.72	60.72	58.89	59.35	841,195	-1.37(-2.25%)
Apr 02, 2002	60.09	61.79	59.86	60.72	490,294	+0.52(+0.86%)
Apr 01, 2002	60.83	60.83	59.15	60.20	654,100	-0.62(-1.02%)
Mar 29, 2002	61.42	61.86	60.61	60.82	434,267	+0.00(+0.00%)
Mar 28, 2002	61.42	61.86	60.61	60.82	434,267	-0.30(-0.49%)
Mar 27, 2002	59.82	61.38	59.55	61.13	580,635	+1.58(+2.66%)
Mar 26, 2002	58.44	59.94	58.44	59.54	377,789	+0.94(+1.61%)
Mar 25, 2002	59.91	59.91	57.33	58.60	1,025,590	-1.31(-2.18%)
Mar 22, 2002	60.04	60.04	59.43	59.91	752,879	-0.13(-0.22%)
Mar 21, 2002	60.77	60.80	59.82	60.04	870,784	-0.91(-1.49%)
Mar 20, 2002	61.91	62.16	60.87	60.95	482,306	-1.59(-2.54%)
Mar 19, 2002	62.90	63.31	62.33	62.54	254,822	-0.36(-0.57%)
Mar 18, 2002	63.11	63.86	62.30	62.90	526,183	-0.11(-0.17%)
Mar 15, 2002	61.60	63.02	61.46	63.00	713,615	+1.63(+2.65%)
Mar 14, 2002	61.28	61.77	61.13	61.38	811,382	+0.10(+0.16%)
Mar 13, 2002	62.12	62.12	61.02	61.28	370,589	-0.84(-1.36%)
Mar 12, 2002	61.71	62.16	61.51	62.12	447,542	+0.39(+0.63%)
Mar 11, 2002	61.85	62.13	61.46	61.73	252,234	-0.12(-0.19%)
Mar 08, 2002	62.22	62.59	61.56	61.85	419,754	+0.34(+0.55%)
Mar 07, 2002	61.99	61.99	60.89	61.51	871,459	-0.48(-0.77%)
Mar 06, 2002	62.05	62.22	61.46	61.99	382,065	+0.16(+0.26%)
Mar 05, 2002	61.06	62.13	60.90	61.83	823,082	+0.47(+0.77%)
Mar 04, 2002	61.15	61.72	60.71	61.36	629,012	+0.90(+1.48%)
Mar 01, 2002	59.46	60.66	59.11	60.46	541,596	+0.80(+1.34%)
Feb 28, 2002	59.82	60.44	59.20	59.66	875,397	+0.08(+0.13%)
Feb 27, 2002	58.31	59.76	58.00	59.58	964,613	+1.53(+2.63%)
Feb 26, 2002	58.58	58.67	57.60	58.05	408,053	-0.08(-0.14%)
Feb 25, 2002	58.00	58.38	57.62	58.13	296,224	+0.62(+1.08%)
Feb 22, 2002	57.02	57.78	57.02	57.51	372,277	+0.47(+0.83%)
Feb 21, 2002	57.60	57.91	56.77	57.04	325,250	-0.89(-1.53%)
Feb 20, 2002	57.64	58.04	56.89	57.93	281,711	+0.36(+0.62%)
Feb 19, 2002	57.55	58.49	57.42	57.57	338,750	-0.48(-0.83%)
Feb 18, 2002	59.24	59.24	57.20	58.05	749,054	+0.00(+0.00%)
Feb 15, 2002	59.24	59.24	57.20	58.05	722,616	-0.97(-1.64%)
Feb 14, 2002	58.31	59.10	57.60	59.02	397,140	+0.49(+0.84%)
Feb 13, 2002	57.55	58.93	57.55	58.53	474,431	+0.94(+1.64%)
Feb 12, 2002	58.31	58.44	57.06	57.59	300,161	-0.50(-0.86%)
Feb 11, 2002	57.23	58.30	57.14	58.09	335,938	+0.85(+1.49%)
Feb 08, 2002	56.53	57.23	56.18	57.23	684,927	+1.20(+2.14%)
Feb 07, 2002	56.04	56.09	55.64	56.03	711,478	-0.43(-0.76%)
Feb 06, 2002	56.90	57.19	56.18	56.46	1,200,759	-0.69(-1.21%)
Feb 05, 2002	58.22	58.35	56.95	57.15	903,860	-1.28(-2.19%)
Feb 04, 2002	59.89	60.00	58.31	58.43	326,262	-1.24(-2.07%)
Feb 01, 2002	59.55	60.24	59.20	59.67	457,218	+0.12(+0.19%)
Jan 31, 2002	59.24	59.78	58.66	59.55	588,398	+0.29(+0.49%)
Jan 30, 2002	57.95	60.09	56.89	59.26	839,058	+1.07(+1.83%)
Jan 29, 2002	58.62	59.55	57.79	58.19	665,126	-0.45(-0.77%)
Jan 28, 2002	58.44	59.11	58.34	58.65	459,355	-0.07(-0.12%)
Jan 25, 2002	56.91	59.11	56.75	58.72	1,218,310	+1.76(+3.09%)
Jan 24, 2002	56.72	57.02	56.22	56.96	537,096	+0.25(+0.44%)
Jan 23, 2002	57.38	57.78	56.59	56.71	540,358	-0.97(-1.68%)
Jan 22, 2002	57.51	58.35	57.20	57.68	532,033	+0.07(+0.12%)
Jan 21, 2002	56.75	57.76	56.62	57.61	361,251	+0.00(+0.00%)
Jan 18, 2002	56.75	57.76	56.62	57.61	361,251	+0.76(+1.34%)
Jan 17, 2002	56.93	57.15	56.26	56.84	282,948	-0.03(-0.05%)
Jan 16, 2002	56.95	58.02	56.62	56.87	146,255	-0.08(-0.14%)
Jan 15, 2002	56.73	57.02	56.31	56.95	484,781	+0.84(+1.49%)
Jan 14, 2002	57.15	57.16	55.78	56.11	929,061	-1.20(-2.09%)
Jan 11, 2002	54.05	57.78	54.05	57.31	1,313,826	+2.03(+3.67%)
Jan 10, 2002	52.49	55.62	52.47	55.29	1,036,165	+0.43(+0.78%)

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.