Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	56.44	57.92	56.44	57.11	4,433,397	+0.27(+0.48%)
Jun 27, 2002	56.06	56.83	55.02	56.83	5,195,845	+1.71(+3.11%)
Jun 26, 2002	53.99	55.47	53.74	55.12	6,935,243	-0.43(-0.77%)
Jun 25, 2002	56.41	57.39	55.55	55.55	7,399,699	+0.62(+1.13%)
Jun 21, 2002	56.61	56.76	55.97	54.93	5,409,962	-1.67(-2.96%)
Jun 20, 2002	57.50	57.73	56.25	56.60	4,558,888	-1.36(-2.35%)
Jun 19, 2002	58.31	58.93	57.64	57.96	3,430,758	-1.04(-1.75%)
Jun 18, 2002	58.39	59.96	57.53	59.00	3,844,863	+0.34(+0.58%)
Jun 17, 2002	56.99	58.78	56.99	58.66	3,953,784	+1.94(+3.42%)
Jun 14, 2002	54.58	56.99	54.50	56.72	4,161,094	+0.27(+0.48%)
Jun 12, 2002	56.13	56.64	54.58	56.44	5,927,081	+0.31(+0.55%)
Jun 11, 2002	58.39	58.65	56.13	56.13	2,786,479	-2.06(-3.53%)
Jun 10, 2002	57.81	58.86	56.99	58.19	2,904,905	+0.62(+1.07%)
Jun 07, 2002	56.64	58.36	56.44	57.57	4,066,174	+0.00(+0.00%)
Jun 06, 2002	58.82	59.17	57.09	57.57	3,482,906	-1.40(-2.38%)
Jun 05, 2002	58.24	58.97	57.89	58.97	4,853,925	+0.23(+0.40%)
May 31, 2002	58.59	59.90	58.55	58.74	3,511,036	-1.13(-1.89%)
May 28, 2002	60.96	61.03	59.02	59.87	3,353,819	-1.00(-1.65%)
May 27, 2002	61.35	61.55	60.54	60.87	1,477,114	+0.00(+0.00%)
May 24, 2002	61.35	61.55	60.54	60.87	1,477,114	-0.76(-1.24%)
May 23, 2002	61.31	61.86	60.61	61.64	4,338,990	+0.76(+1.24%)
May 22, 2002	61.47	61.60	60.46	60.88	4,751,812	-0.78(-1.26%)
May 21, 2002	62.74	63.92	61.32	61.66	4,256,015	-0.81(-1.30%)
May 20, 2002	62.59	62.66	61.97	62.47	2,511,993	-0.20(-0.32%)
May 17, 2002	62.83	62.95	62.07	62.67	4,039,200	+0.35(+0.56%)
May 16, 2002	62.00	62.67	61.82	62.32	3,585,148	+0.46(+0.74%)
May 15, 2002	61.66	62.67	61.21	61.86	3,842,166	+0.12(+0.20%)
May 14, 2002	62.17	62.36	60.88	61.74	4,582,521	+0.93(+1.52%)
May 13, 2002	59.68	61.11	59.15	60.81	3,666,582	+1.06(+1.77%)
May 10, 2002	61.22	61.22	59.36	59.75	3,719,373	-1.47(-2.40%)
May 09, 2002	61.43	61.97	60.96	61.22	4,628,505	-0.67(-1.08%)
May 08, 2002	59.61	62.36	59.61	61.89	5,907,814	+3.62(+6.21%)
May 07, 2002	59.17	59.25	57.61	58.27	6,069,397	-0.24(-0.41%)
May 06, 2002	61.35	61.58	58.51	58.52	4,178,691	-2.64(-4.32%)
May 03, 2002	62.52	62.53	61.08	61.15	4,425,434	-1.68(-2.68%)
May 02, 2002	62.28	63.06	62.13	62.84	5,878,657	+1.17(+1.89%)
May 01, 2002	61.15	62.09	59.95	61.67	1,130,313	+0.36(+0.58%)
Apr 30, 2002	60.92	62.24	60.73	61.31	4,871,650	+0.19(+0.32%)
Apr 29, 2002	61.63	62.83	60.31	61.12	5,451,450	-0.51(-0.82%)
Apr 26, 2002	61.51	62.24	61.27	61.62	7,535,080	+1.51(+2.51%)
Apr 25, 2002	61.51	61.97	59.01	60.11	7,455,573	-1.78(-2.87%)
Apr 24, 2002	64.00	64.14	61.89	61.89	5,966,256	-1.64(-2.59%)
Apr 23, 2002	65.55	65.67	63.53	63.53	4,369,432	-1.95(-2.97%)
Apr 22, 2002	66.57	66.99	65.48	65.48	3,624,067	-1.72(-2.56%)
Apr 19, 2002	66.18	67.73	65.90	67.20	4,602,559	+1.39(+2.12%)
Apr 18, 2002	66.22	66.57	64.82	65.80	3,200,071	-0.41(-0.62%)
Apr 17, 2002	65.89	67.32	65.36	66.22	3,809,798	+0.36(+0.54%)
Apr 16, 2002	64.11	66.36	64.11	65.86	4,181,517	+2.33(+3.66%)
Apr 15, 2002	64.25	64.96	63.41	63.53	513,778	-1.09(-1.69%)
Apr 12, 2002	63.65	64.63	63.57	64.62	6,697,749	+1.37(+2.17%)
Apr 11, 2002	65.32	65.48	62.56	63.25	6,771,348	-2.53(-3.85%)
Apr 10, 2002	66.02	66.64	64.79	65.78	4,897,211	-0.09(-0.13%)
Apr 09, 2002	66.84	67.62	65.79	65.86	3,652,068	-1.14(-1.70%)
Apr 08, 2002	66.22	67.19	66.14	67.00	3,254,275	-0.07(-0.10%)
Apr 05, 2002	67.93	68.41	66.95	67.07	2,810,241	-0.31(-0.46%)
Apr 04, 2002	67.03	68.12	66.80	67.38	2,657,906	+0.07(+0.10%)
Apr 03, 2002	68.32	68.43	67.02	67.31	3,355,232	-0.83(-1.22%)
Apr 02, 2002	68.28	68.71	67.92	68.15	2,856,738	-0.73(-1.06%)
Apr 01, 2002	69.60	69.64	68.51	68.88	3,475,071	-1.39(-1.97%)
Mar 29, 2002	69.37	70.81	69.26	70.26	3,462,869	+0.00(+0.00%)
Mar 28, 2002	69.37	70.81	69.26	70.26	1,091,780	+0.74(+1.06%)
Mar 27, 2002	69.86	69.98	69.05	69.52	3,047,479	+0.35(+0.51%)
Mar 26, 2002	68.55	69.91	68.50	69.17	3,840,111	+0.64(+0.93%)
Mar 25, 2002	69.95	70.22	68.47	68.54	3,143,555	-1.32(-1.89%)
Mar 22, 2002	70.11	70.73	69.49	69.86	2,646,860	-0.48(-0.69%)
Mar 21, 2002	69.68	70.85	69.06	70.34	3,010,743	+0.39(+0.56%)
Mar 20, 2002	70.42	70.96	69.68	69.95	3,221,650	-0.93(-1.32%)
Mar 19, 2002	70.81	71.16	70.30	70.89	4,896,954	+1.44(+2.07%)
Mar 18, 2002	70.07	70.85	69.29	69.45	3,335,709	-0.62(-0.89%)
Mar 15, 2002	69.25	70.09	68.71	70.07	2,447,385	+1.25(+1.81%)
Mar 14, 2002	68.52	68.98	67.89	68.82	2,385,218	+0.31(+0.45%)
Mar 13, 2002	69.91	69.91	68.22	68.51	3,604,800	-1.40(-2.00%)
Mar 12, 2002	69.52	70.54	69.28	69.91	3,417,143	-0.70(-0.99%)
Mar 11, 2002	70.29	71.24	69.79	70.61	2,871,895	+0.32(+0.45%)
Mar 08, 2002	70.22	71.31	69.38	70.29	4,543,731	+0.26(+0.37%)
Mar 07, 2002	71.16	71.82	69.52	70.04	4,198,857	-0.71(-1.00%)
Mar 06, 2002	70.15	71.24	69.13	70.75	6,633,526	+1.05(+1.51%)
Mar 05, 2002	69.29	70.47	68.59	69.70	5,904,217	+0.33(+0.47%)
Mar 04, 2002	65.75	69.68	65.63	69.37	6,101,894	+4.38(+6.74%)
Mar 01, 2002	63.45	65.13	62.95	64.99	4,713,535	+1.97(+3.13%)
Feb 28, 2002	63.22	64.23	62.79	63.02	3,455,933	+0.04(+0.06%)
Feb 27, 2002	63.88	64.78	62.48	62.98	4,374,313	-0.40(-0.63%)
Feb 26, 2002	63.81	64.42	62.87	63.37	3,561,643	-0.44(-0.68%)
Feb 25, 2002	62.05	63.84	61.33	63.81	4,730,490	+2.30(+3.75%)
Feb 22, 2002	61.88	61.89	60.53	61.51	5,558,444	-0.37(-0.59%)
Feb 21, 2002	62.36	64.46	61.58	61.87	5,062,776	-0.88(-1.40%)
Feb 20, 2002	61.12	62.75	60.35	62.75	6,479,650	+1.67(+2.74%)
Feb 19, 2002	64.43	64.44	60.84	61.08	7,964,599	-3.36(-5.21%)
Feb 18, 2002	66.26	66.26	64.32	64.43	4,736,270	+0.00(+0.00%)
Feb 15, 2002	66.26	66.26	64.32	64.43	4,731,646	-1.83(-2.76%)
Feb 14, 2002	66.53	67.34	65.86	66.26	4,592,155	+0.41(+0.63%)
Feb 13, 2002	65.20	66.48	65.19	65.85	3,235,522	+0.84(+1.29%)
Feb 12, 2002	65.94	65.95	64.99	65.01	2,888,849	-1.05(-1.59%)
Feb 11, 2002	64.70	66.16	64.31	66.06	3,229,999	+0.82(+1.25%)
Feb 08, 2002	63.76	65.79	63.56	65.24	4,916,478	+2.09(+3.32%)
Feb 07, 2002	63.84	64.91	62.42	63.15	5,261,480	-0.62(-0.96%)
Feb 06, 2002	63.14	64.07	62.37	63.76	5,643,346	+0.67(+1.06%)
Feb 05, 2002	63.69	64.28	62.69	63.09	4,483,105	-1.14(-1.77%)
Feb 04, 2002	65.55	65.79	63.45	64.23	6,253,202	-2.26(-3.40%)
Feb 01, 2002	67.34	67.34	66.29	66.49	3,671,463	-1.23(-1.82%)
Jan 31, 2002	67.34	67.89	65.91	67.72	5,134,705	+0.76(+1.14%)
Jan 30, 2002	65.77	67.02	63.53	66.95	8,649,980	+1.18(+1.80%)
Jan 29, 2002	69.13	69.13	65.13	65.77	7,123,671	-2.62(-3.84%)
Jan 28, 2002	68.90	69.26	67.66	68.40	3,578,341	+0.43(+0.63%)
Jan 25, 2002	66.48	69.04	66.45	67.97	5,824,325	+1.40(+2.11%)
Jan 24, 2002	68.50	69.67	66.22	66.57	5,498,846	-1.36(-2.01%)
Jan 23, 2002	67.81	68.81	66.78	67.93	3,884,938	+0.21(+0.31%)
Jan 22, 2002	69.49	69.79	67.55	67.72	4,031,622	-1.74(-2.50%)
Jan 21, 2002	69.29	69.91	68.68	69.45	3,472,631	+0.00(+0.00%)
Jan 18, 2002	69.29	69.91	68.68	69.45	3,466,208	-0.51(-0.72%)
Jan 17, 2002	69.64	70.85	69.37	69.96	3,886,608	+0.96(+1.39%)
Jan 16, 2002	69.29	69.87	68.54	69.00	4,298,530	-0.99(-1.41%)
Jan 15, 2002	70.22	70.85	69.68	69.99	3,566,524	-0.05(-0.08%)
Jan 14, 2002	70.85	70.86	69.45	70.05	4,016,979	-0.92(-1.29%)
Jan 11, 2002	72.44	72.44	70.62	70.96	4,602,173	-1.44(-1.99%)
Jan 10, 2002	72.99	73.34	72.09	72.40	3,974,849	+0.19(+0.27%)

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.