Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.81	19.19	18.38	19.19	2,796,284	-0.02(-0.13%)
Jul 30, 2002	18.60	19.31	18.53	19.21	2,839,924	+0.02(+0.13%)
Jul 29, 2002	18.83	19.21	18.74	19.19	3,126,675	+1.00(+5.50%)
Jul 26, 2002	17.93	18.27	17.74	18.19	3,357,023	+0.89(+5.14%)
Jul 25, 2002	16.32	17.62	16.15	17.30	2,646,836	+0.51(+3.07%)
Jul 24, 2002	15.35	17.00	15.23	16.78	2,360,085	+0.82(+5.14%)
Jul 23, 2002	15.86	16.15	15.50	15.96	2,254,483	-0.56(-3.41%)
Jul 22, 2002	16.95	17.29	16.20	16.53	2,120,680	-0.38(-2.24%)
Jul 19, 2002	17.34	17.72	16.76	16.91	2,717,237	-0.85(-4.79%)
Jul 17, 2002	17.29	17.98	17.27	17.76	3,077,065	-0.78(-4.19%)
Jul 12, 2002	18.50	18.75	18.13	18.53	2,353,909	-0.32(-1.68%)
Jul 11, 2002	18.12	18.85	17.73	18.85	2,037,927	+0.12(+0.65%)
Jul 10, 2002	19.70	19.72	18.66	18.73	1,672,747	-0.98(-4.96%)
Jul 09, 2002	20.03	20.16	19.75	19.70	1,896,919	-0.33(-1.65%)
Jul 08, 2002	19.82	20.16	19.63	20.03	1,679,335	+0.02(+0.10%)
Jul 05, 2002	19.59	20.03	19.58	20.01	1,301,597	+0.40(+2.06%)
Jul 04, 2002	19.66	19.78	19.31	19.61	2,697,063	+0.00(+0.00%)
Jul 03, 2002	19.66	19.78	19.31	19.61	2,697,063	-0.33(-1.63%)
Jul 02, 2002	20.33	20.49	19.82	19.94	2,279,803	-0.65(-3.16%)
Jul 01, 2002	20.89	20.93	20.46	20.59	1,787,201	-0.37(-1.76%)
Jun 28, 2002	20.84	21.04	20.82	20.96	1,929,032	-0.02(-0.12%)
Jun 27, 2002	20.76	20.99	20.45	20.98	3,560,404	+0.72(+3.57%)
Jun 26, 2002	19.82	20.31	19.82	20.26	2,179,759	+0.44(+2.21%)
Jun 25, 2002	19.96	20.11	19.82	19.82	1,674,600	-0.15(-0.73%)
Jun 21, 2002	20.22	20.35	20.21	19.97	2,462,393	+0.12(+0.61%)
Jun 20, 2002	20.29	20.38	19.84	19.84	2,017,960	-0.03(-0.15%)
Jun 19, 2002	19.74	20.05	19.70	19.87	1,675,835	-0.15(-0.73%)
Jun 18, 2002	19.97	20.16	19.92	20.02	3,209,016	-0.07(-0.36%)
Jun 17, 2002	19.65	20.11	19.61	20.09	2,324,473	+1.00(+5.24%)
Jun 14, 2002	18.97	19.14	18.85	19.09	2,792,373	-0.15(-0.76%)
Jun 12, 2002	19.07	19.50	19.00	19.24	4,083,472	+0.23(+1.23%)
Jun 11, 2002	19.60	19.60	19.00	19.00	3,550,111	-0.92(-4.61%)
Jun 10, 2002	19.92	20.18	19.77	19.92	3,703,676	+0.76(+3.95%)
Jun 07, 2002	18.81	19.42	18.77	19.16	2,742,351	+0.44(+2.36%)
Jun 06, 2002	19.02	19.02	18.61	18.72	2,865,656	-0.68(-3.48%)
Jun 05, 2002	19.31	19.43	19.22	19.40	2,252,219	-0.40(-2.01%)
May 31, 2002	19.72	20.09	19.66	19.80	4,161,901	-1.20(-5.69%)
May 28, 2002	20.91	21.11	20.87	20.99	3,874,327	+0.33(+1.58%)
May 27, 2002	21.01	21.27	20.50	20.67	9,317,036	+0.00(+0.00%)
May 24, 2002	21.01	21.27	20.50	20.67	9,317,036	-1.87(-8.30%)
May 23, 2002	22.82	22.83	22.25	22.54	3,315,441	-0.76(-3.25%)
May 22, 2002	23.15	23.30	23.04	23.29	1,101,922	+0.29(+1.25%)
May 21, 2002	23.12	23.17	22.96	23.01	1,552,942	-0.09(-0.38%)
May 20, 2002	23.07	23.32	23.01	23.09	1,663,484	-0.08(-0.34%)
May 17, 2002	23.03	23.17	22.91	23.17	2,082,391	+0.01(+0.06%)
May 16, 2002	23.24	23.29	23.09	23.16	2,265,187	-0.21(-0.89%)
May 15, 2002	23.41	23.55	23.29	23.37	1,415,845	+0.08(+0.33%)
May 14, 2002	23.32	23.37	23.04	23.29	1,234,490	-0.09(-0.37%)
May 13, 2002	23.29	23.43	23.19	23.38	1,257,957	+0.36(+1.58%)
May 10, 2002	23.34	23.34	22.97	23.01	891,542	-0.10(-0.42%)
May 09, 2002	23.20	23.29	23.03	23.11	1,227,079	-0.23(-0.98%)
May 08, 2002	23.24	23.34	23.10	23.34	1,336,592	+0.38(+1.67%)
May 07, 2002	22.96	23.01	22.82	22.95	1,261,045	-0.06(-0.25%)
May 06, 2002	23.00	23.20	22.85	23.01	1,328,152	-0.09(-0.40%)
May 03, 2002	23.35	23.38	23.00	23.10	1,366,852	-0.09(-0.40%)
May 02, 2002	23.32	23.48	23.15	23.20	1,184,880	-0.25(-1.06%)
May 01, 2002	23.32	23.46	23.14	23.44	3,725,908	+0.10(+0.44%)
Apr 30, 2002	23.48	23.52	23.32	23.34	3,949,051	-0.24(-1.01%)
Apr 29, 2002	23.76	23.87	23.56	23.58	1,620,049	-0.18(-0.76%)
Apr 26, 2002	24.27	24.28	23.66	23.76	2,164,938	-0.13(-0.55%)
Apr 25, 2002	23.56	23.94	23.51	23.89	2,438,103	+0.42(+1.78%)
Apr 24, 2002	23.70	23.71	23.37	23.47	4,363,636	+0.59(+2.59%)
Apr 23, 2002	23.03	23.19	22.84	22.88	2,151,146	-0.02(-0.11%)
Apr 22, 2002	22.76	22.90	22.70	22.90	1,889,303	-0.02(-0.11%)
Apr 19, 2002	22.95	23.07	22.84	22.93	1,333,504	-0.22(-0.94%)
Apr 18, 2002	23.12	23.20	22.96	23.15	2,939,968	+0.35(+1.53%)
Apr 17, 2002	22.71	22.93	22.69	22.80	1,791,318	+0.05(+0.21%)
Apr 16, 2002	22.59	22.82	22.51	22.75	2,050,073	+0.05(+0.24%)
Apr 15, 2002	22.68	22.84	22.50	22.70	1,361,294	+0.22(+0.99%)
Apr 12, 2002	22.48	22.57	22.44	22.47	859,223	+0.07(+0.30%)
Apr 11, 2002	22.80	22.86	22.40	22.40	1,269,485	-0.64(-2.78%)
Apr 10, 2002	22.84	23.05	22.84	23.05	1,515,065	+0.55(+2.46%)
Apr 09, 2002	22.59	22.69	22.43	22.49	1,507,655	-0.10(-0.45%)
Apr 08, 2002	22.60	22.79	22.42	22.59	1,399,377	-0.00(-0.02%)
Apr 05, 2002	22.77	22.90	22.57	22.60	2,431,309	+0.40(+1.82%)
Apr 04, 2002	22.28	22.32	22.10	22.20	1,961,351	-0.23(-1.04%)
Apr 03, 2002	22.67	22.73	22.25	22.43	2,032,781	-0.44(-1.91%)
Apr 02, 2002	23.14	23.17	22.83	22.87	2,202,609	-0.16(-0.70%)
Apr 01, 2002	22.83	23.08	22.71	23.03	1,751,177	+0.19(+0.85%)
Mar 29, 2002	22.78	22.92	22.66	22.83	1,378,380	+0.00(+0.00%)
Mar 28, 2002	22.78	22.92	22.66	22.83	1,378,380	+0.30(+1.31%)
Mar 27, 2002	22.69	22.71	22.21	22.54	1,123,330	-0.05(-0.22%)
Mar 26, 2002	22.71	22.82	22.45	22.58	1,460,103	-0.04(-0.17%)
Mar 25, 2002	22.90	23.02	22.54	22.62	1,755,500	-0.26(-1.15%)
Mar 22, 2002	22.85	22.98	22.83	22.89	786,146	-0.12(-0.51%)
Mar 21, 2002	22.89	23.03	22.76	23.00	2,027,429	+0.11(+0.49%)
Mar 20, 2002	23.08	23.18	22.82	22.89	1,750,971	-0.41(-1.75%)
Mar 19, 2002	23.42	23.50	23.22	23.30	1,533,386	+0.07(+0.31%)
Mar 18, 2002	23.11	23.31	23.03	23.23	1,609,757	+0.09(+0.40%)
Mar 15, 2002	23.10	23.20	23.03	23.13	2,351,027	-0.32(-1.35%)
Mar 14, 2002	23.24	23.50	23.19	23.45	2,270,951	-0.26(-1.11%)
Mar 13, 2002	23.51	23.87	23.51	23.71	1,309,420	+0.07(+0.29%)
Mar 12, 2002	23.39	23.74	23.36	23.64	1,086,277	+0.01(+0.04%)
Mar 11, 2002	23.75	23.84	23.21	23.63	1,649,692	-0.04(-0.16%)
Mar 08, 2002	23.73	23.80	23.57	23.67	2,149,911	+0.37(+1.61%)
Mar 07, 2002	23.54	23.60	23.23	23.30	2,182,229	+0.00(+0.02%)
Mar 06, 2002	23.22	23.35	23.17	23.29	3,347,142	-0.21(-0.89%)
Mar 05, 2002	23.55	23.63	23.46	23.50	1,434,989	-0.43(-1.81%)
Mar 04, 2002	23.63	24.10	23.57	23.93	2,108,329	-0.47(-1.91%)
Mar 01, 2002	23.56	24.40	23.49	24.40	2,254,483	+0.62(+2.61%)
Feb 28, 2002	23.85	24.03	23.69	23.78	1,754,059	-0.34(-1.41%)
Feb 27, 2002	24.08	24.31	24.06	24.12	995,085	+0.00(+0.00%)
Feb 26, 2002	24.12	24.19	23.94	24.12	575,148	-0.12(-0.50%)
Feb 25, 2002	24.08	24.37	24.03	24.24	1,311,272	-0.03(-0.14%)
Feb 22, 2002	24.13	24.29	24.05	24.27	763,296	+0.08(+0.32%)
Feb 21, 2002	24.23	24.44	24.18	24.20	1,028,021	-0.19(-0.80%)
Feb 20, 2002	24.51	24.51	24.05	24.39	1,263,515	+0.05(+0.22%)
Feb 19, 2002	24.27	24.48	24.14	24.34	1,141,033	-0.02(-0.10%)
Feb 18, 2002	24.63	24.63	24.28	24.36	1,875,717	+0.00(+0.00%)
Feb 15, 2002	24.63	24.63	24.28	24.36	1,875,717	+0.05(+0.20%)
Feb 14, 2002	24.75	24.81	24.31	24.31	2,686,359	+0.17(+0.68%)
Feb 13, 2002	24.19	24.36	24.05	24.15	2,182,435	-0.10(-0.42%)
Feb 12, 2002	24.29	24.38	24.15	24.25	1,858,013	+0.44(+1.84%)
Feb 11, 2002	23.52	23.84	23.51	23.81	1,277,513	+0.45(+1.91%)
Feb 08, 2002	23.22	23.42	23.10	23.37	1,260,839	+0.29(+1.26%)
Feb 07, 2002	22.99	23.20	22.98	23.07	1,115,096	+0.00(+0.00%)
Feb 06, 2002	23.25	23.33	23.00	23.07	1,778,555	-0.09(-0.40%)
Feb 05, 2002	23.05	23.30	22.90	23.17	1,161,824	-0.20(-0.87%)
Feb 04, 2002	23.44	23.50	23.29	23.37	1,966,291	+0.30(+1.28%)
Feb 01, 2002	23.13	23.13	22.78	23.07	1,478,218	-0.35(-1.49%)
Jan 31, 2002	23.24	23.44	23.03	23.42	879,808	+0.07(+0.31%)
Jan 30, 2002	23.10	23.36	22.94	23.35	1,574,145	+0.16(+0.67%)
Jan 29, 2002	23.48	23.62	23.11	23.20	923,243	-0.21(-0.89%)
Jan 28, 2002	23.47	23.56	23.27	23.41	1,255,487	-0.13(-0.54%)
Jan 25, 2002	23.32	23.63	23.29	23.53	2,733,705	-0.72(-2.96%)
Jan 24, 2002	24.38	24.52	24.19	24.25	2,303,887	-0.46(-1.87%)
Jan 23, 2002	24.34	24.71	24.31	24.71	2,906,826	+0.68(+2.85%)
Jan 22, 2002	24.14	24.26	24.00	24.03	2,604,842	+0.41(+1.75%)
Jan 21, 2002	23.41	23.74	23.37	23.61	2,557,290	+0.00(+0.00%)
Jan 18, 2002	23.41	23.74	23.37	23.61	2,557,290	+0.54(+2.34%)
Jan 17, 2002	23.60	23.66	22.84	23.07	6,517,046	-0.49(-2.08%)
Jan 16, 2002	23.71	24.23	23.57	23.57	1,388,672	-0.38(-1.60%)
Jan 15, 2002	23.91	24.07	23.83	23.95	1,134,034	+0.05(+0.22%)
Jan 14, 2002	24.07	24.19	23.80	23.90	1,683,246	-0.32(-1.32%)
Jan 11, 2002	24.44	24.44	24.12	24.22	1,638,370	-0.25(-1.03%)
Jan 10, 2002	24.34	24.56	24.26	24.47	1,687,363	+0.27(+1.10%)

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.