Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	28.03	28.66	27.67	28.40	209,861	-0.27(-0.93%)
Sep 27, 2002	29.37	29.58	28.57	28.67	124,778	-0.86(-2.90%)
Sep 26, 2002	29.18	29.57	29.04	29.53	184,878	+0.74(+2.58%)
Sep 25, 2002	28.71	29.01	28.03	28.78	187,792	+0.65(+2.30%)
Sep 24, 2002	28.35	28.78	28.10	28.13	141,018	-0.72(-2.50%)
Sep 23, 2002	28.82	28.98	28.44	28.86	288,420	-0.36(-1.23%)
Sep 20, 2002	29.07	29.23	28.88	29.22	100,766	+0.12(+0.40%)
Sep 19, 2002	29.40	29.74	29.09	29.10	153,093	-0.96(-3.19%)
Sep 18, 2002	29.90	30.40	29.60	30.06	94,937	-0.19(-0.62%)
Sep 17, 2002	31.27	31.27	30.16	30.25	76,893	-0.62(-2.01%)
Sep 16, 2002	30.81	30.91	30.41	30.87	56,351	-0.13(-0.42%)
Sep 13, 2002	30.91	31.20	30.63	30.99	70,370	-0.09(-0.30%)
Sep 12, 2002	31.69	31.69	30.97	31.09	68,982	-0.69(-2.18%)
Sep 11, 2002	32.41	32.41	31.74	31.78	87,858	+0.04(+0.14%)
Sep 10, 2002	31.81	31.81	31.47	31.74	73,978	+0.05(+0.16%)
Sep 09, 2002	31.20	31.77	30.80	31.69	58,433	+0.34(+1.08%)
Sep 06, 2002	31.34	31.51	31.07	31.35	115,895	+0.55(+1.78%)
Sep 05, 2002	30.76	31.06	30.38	30.80	68,704	-0.36(-1.16%)
Sep 04, 2002	30.84	31.35	30.64	31.16	155,730	+0.58(+1.91%)
Sep 03, 2002	31.61	31.61	30.58	30.58	138,103	-1.58(-4.93%)
Aug 30, 2002	31.95	32.59	31.90	32.16	71,480	+0.08(+0.25%)
Aug 29, 2002	31.80	32.35	31.61	32.08	62,736	-0.07(-0.22%)
Aug 28, 2002	32.62	32.65	31.95	32.15	175,162	-0.74(-2.26%)
Aug 27, 2002	33.58	33.58	32.67	32.90	119,920	-0.26(-0.78%)
Aug 26, 2002	32.96	33.34	32.51	33.16	92,161	+0.32(+0.97%)
Aug 23, 2002	33.43	33.75	32.72	32.84	81,057	-0.72(-2.15%)
Aug 22, 2002	33.32	33.75	33.00	33.56	111,454	+0.40(+1.22%)
Aug 21, 2002	33.00	33.23	32.48	33.16	176,688	+0.42(+1.28%)
Aug 20, 2002	33.07	33.07	32.42	32.74	453,867	+0.32(+1.00%)
Aug 16, 2002	32.21	32.62	32.00	32.41	164,891	-0.09(-0.29%)
Aug 15, 2002	32.24	32.54	32.02	32.51	154,065	+0.46(+1.44%)
Aug 14, 2002	31.04	32.10	30.57	32.05	201,256	+1.25(+4.05%)
Aug 13, 2002	31.47	31.80	30.80	30.80	202,921	-0.78(-2.46%)
Aug 12, 2002	31.18	31.75	31.10	31.58	160,727	+1.20(+3.96%)
Aug 07, 2002	30.69	30.70	29.64	30.38	120,753	+0.35(+1.18%)
Aug 06, 2002	29.54	30.53	29.54	30.02	311,738	+0.99(+3.43%)
Aug 05, 2002	30.04	30.14	28.97	29.03	749,505	-1.13(-3.75%)
Aug 02, 2002	30.91	30.91	29.83	30.16	126,721	-0.71(-2.31%)
Aug 01, 2002	31.81	31.82	30.87	30.87	197,786	-0.97(-3.05%)
Jul 31, 2002	31.57	31.92	31.24	31.84	150,039	+0.36(+1.14%)
Jul 30, 2002	31.12	31.82	30.84	31.48	221,104	+0.06(+0.21%)
Jul 29, 2002	30.51	31.45	30.32	31.42	209,028	+1.66(+5.59%)
Jul 26, 2002	29.47	29.76	29.15	29.76	232,763	+0.48(+1.62%)
Jul 25, 2002	28.98	29.78	28.47	29.28	134,355	-0.17(-0.59%)
Jul 24, 2002	26.71	29.45	26.71	29.45	250,945	+1.80(+6.51%)
Jul 23, 2002	29.00	29.24	27.65	27.65	412,505	-1.31(-4.53%)
Jul 22, 2002	29.86	30.26	28.64	28.96	359,207	-1.30(-4.29%)
Jul 19, 2002	30.94	31.23	30.01	30.26	711,336	-1.99(-6.17%)
Jul 17, 2002	33.23	33.23	31.97	32.25	120,614	-0.80(-2.42%)
Jul 12, 2002	33.65	33.65	32.84	33.05	74,534	-0.50(-1.50%)
Jul 11, 2002	33.18	33.57	32.60	33.55	200,978	+0.40(+1.22%)
Jul 10, 2002	34.69	34.76	33.15	33.15	281,619	-1.38(-3.99%)
Jul 09, 2002	35.12	35.45	34.45	34.53	1,984,801	-0.78(-2.20%)
Jul 08, 2002	35.66	35.66	35.15	35.30	90,495	-0.24(-0.69%)
Jul 05, 2002	34.69	35.55	34.69	35.55	32,062	+1.16(+3.37%)
Jul 04, 2002	34.22	34.44	33.83	34.39	3,525,451	+0.00(+0.00%)
Jul 03, 2002	34.22	34.44	33.83	34.39	117,561	+0.07(+0.21%)
Jul 02, 2002	34.92	34.98	34.10	34.32	137,270	-0.76(-2.18%)
Jul 01, 2002	35.84	35.89	35.03	35.08	131,163	-0.66(-1.83%)
Jun 28, 2002	35.25	35.94	35.25	35.74	181,130	+0.39(+1.10%)
Jun 27, 2002	35.12	35.35	34.44	35.35	1,023,907	+0.55(+1.59%)
Jun 26, 2002	34.33	34.91	34.24	34.79	1,051,111	-0.58(-1.63%)
Jun 25, 2002	36.10	36.16	35.20	35.37	955,203	-0.42(-1.17%)
Jun 21, 2002	35.87	36.18	35.84	35.79	385,301	-0.28(-0.78%)
Jun 20, 2002	36.66	36.76	36.05	36.07	239,008	-0.50(-1.38%)
Jun 19, 2002	37.01	37.14	36.46	36.57	145,875	-0.62(-1.67%)
Jun 18, 2002	36.97	37.26	36.89	37.19	169,193	+0.11(+0.29%)
Jun 17, 2002	36.23	37.08	36.23	37.08	248,724	+1.08(+3.00%)
Jun 14, 2002	35.63	36.09	35.06	36.00	284,534	-0.58(-1.60%)
Jun 12, 2002	36.38	36.61	35.97	36.59	180,575	+0.17(+0.47%)
Jun 11, 2002	37.05	37.24	36.32	36.41	156,285	-0.45(-1.21%)
Jun 10, 2002	36.96	37.15	36.69	36.86	81,474	-0.01(-0.02%)
Jun 07, 2002	36.39	37.08	36.35	36.87	108,678	+0.12(+0.33%)
Jun 06, 2002	37.57	37.57	36.69	36.74	135,882	-0.76(-2.02%)
Jun 05, 2002	37.22	37.62	37.22	37.50	114,924	-0.80(-2.09%)
May 31, 2002	38.27	38.74	38.27	38.30	65,373	-0.37(-0.97%)
May 28, 2002	38.99	38.99	38.47	38.68	218,605	-0.22(-0.56%)
May 27, 2002	39.29	39.32	38.85	38.89	327,561	+0.00(+0.00%)
May 24, 2002	39.29	39.32	38.85	38.89	327,561	-0.43(-1.08%)
May 23, 2002	38.96	39.32	38.70	39.32	161,282	+0.48(+1.22%)
May 22, 2002	38.59	38.84	38.47	38.84	90,079	+0.17(+0.45%)
May 21, 2002	39.09	39.27	38.59	38.67	137,131	-0.28(-0.72%)
May 20, 2002	39.09	39.11	38.83	38.95	220,132	-0.40(-1.03%)
May 17, 2002	39.34	39.35	39.04	39.35	122,141	+0.16(+0.40%)
May 16, 2002	39.09	39.30	39.04	39.19	67,733	+0.22(+0.55%)
May 15, 2002	38.91	39.36	38.90	38.98	91,051	-0.11(-0.28%)
May 14, 2002	38.87	39.11	38.72	39.09	62,875	+0.76(+1.97%)
May 13, 2002	37.78	38.42	37.74	38.33	66,067	+0.59(+1.57%)
May 10, 2002	38.43	38.43	37.70	37.74	88,413	-0.61(-1.58%)
May 09, 2002	38.59	38.68	38.26	38.34	131,302	-0.33(-0.86%)
May 08, 2002	38.28	38.80	38.28	38.68	110,482	+1.10(+2.93%)
May 07, 2002	37.97	38.08	37.57	37.57	112,148	-0.08(-0.21%)
May 06, 2002	38.46	38.60	37.65	37.65	93,410	-0.94(-2.45%)
May 03, 2002	38.69	38.69	38.31	38.60	107,706	-0.14(-0.35%)
May 02, 2002	38.56	38.79	38.55	38.73	123,945	+0.12(+0.32%)
May 01, 2002	38.23	38.70	37.89	38.61	88,830	+0.39(+1.02%)
Apr 30, 2002	37.87	38.48	37.72	38.22	477,185	+0.61(+1.61%)
Apr 29, 2002	38.19	38.29	37.62	37.62	584,891	-0.50(-1.30%)
Apr 26, 2002	38.71	38.81	38.11	38.11	90,079	-0.54(-1.40%)
Apr 25, 2002	38.49	38.66	38.33	38.65	90,079	-0.07(-0.19%)
Apr 24, 2002	39.11	39.29	38.73	38.73	371,005	-0.32(-0.81%)
Apr 23, 2002	39.21	39.37	38.98	39.04	397,931	-0.22(-0.57%)
Apr 22, 2002	39.63	39.63	39.17	39.27	916,062	-0.63(-1.59%)
Apr 19, 2002	39.95	39.97	39.76	39.90	573,510	-0.05(-0.13%)
Apr 18, 2002	40.14	40.14	39.30	39.95	591,137	-0.16(-0.40%)
Apr 17, 2002	39.99	40.27	39.99	40.11	568,097	+0.12(+0.29%)
Apr 16, 2002	39.38	40.03	39.38	39.99	409,868	+1.01(+2.59%)
Apr 15, 2002	39.25	39.34	38.92	38.98	459,280	-0.16(-0.40%)
Apr 12, 2002	39.15	39.31	38.96	39.14	752,697	+0.08(+0.20%)
Apr 11, 2002	39.84	39.84	38.96	39.06	63,152	-0.86(-2.15%)
Apr 10, 2002	39.63	40.02	39.62	39.92	108,123	+0.27(+0.67%)
Apr 09, 2002	39.83	39.95	39.57	39.66	102,154	-0.16(-0.40%)
Apr 08, 2002	39.48	39.84	39.45	39.81	62,319	+0.14(+0.35%)
Apr 05, 2002	39.83	39.92	39.48	39.68	75,505	+0.03(+0.07%)
Apr 04, 2002	39.63	39.84	39.40	39.65	92,716	+0.05(+0.13%)
Apr 03, 2002	39.99	40.07	39.41	39.60	58,294	-0.39(-0.97%)
Apr 02, 2002	39.92	40.18	39.84	39.99	73,840	-0.12(-0.29%)
Apr 01, 2002	40.00	40.19	39.65	40.10	902,182	-0.19(-0.48%)
Mar 29, 2002	40.17	40.56	40.17	40.30	109,649	+0.00(+0.00%)
Mar 28, 2002	40.17	40.56	40.17	40.30	109,649	+0.12(+0.29%)
Mar 27, 2002	39.86	40.24	39.81	40.18	146,986	+0.38(+0.96%)
Mar 26, 2002	39.55	40.10	39.55	39.80	114,646	+0.28(+0.71%)
Mar 25, 2002	40.13	40.16	39.52	39.52	71,341	-0.51(-1.28%)
Mar 22, 2002	40.20	40.40	39.99	40.03	68,843	-0.25(-0.63%)
Mar 21, 2002	40.27	40.43	39.93	40.28	128,248	-0.14(-0.36%)
Mar 20, 2002	40.64	40.78	40.41	40.43	443,318	-0.49(-1.20%)
Mar 19, 2002	40.97	41.02	40.73	40.92	82,168	+0.17(+0.41%)
Mar 18, 2002	40.77	40.95	40.45	40.75	90,218	+0.13(+0.32%)
Mar 15, 2002	40.45	40.73	40.43	40.62	48,023	+0.37(+0.91%)
Mar 14, 2002	40.33	40.36	40.09	40.25	164,197	+0.00(+0.00%)
Mar 13, 2002	40.45	40.51	40.09	40.25	70,786	-0.37(-0.90%)
Mar 12, 2002	40.38	40.68	40.19	40.62	70,925	-0.14(-0.35%)
Mar 11, 2002	40.51	40.90	40.31	40.76	76,893	+0.15(+0.37%)
Mar 08, 2002	40.87	40.97	40.49	40.61	860,543	+0.14(+0.34%)
Mar 07, 2002	40.82	40.84	40.22	40.48	163,225	-0.26(-0.64%)
Mar 06, 2002	40.04	40.80	40.01	40.74	78,142	+0.73(+1.84%)
Mar 05, 2002	40.00	40.29	39.88	40.00	248,169	-0.11(-0.27%)
Mar 04, 2002	39.37	40.21	39.32	40.11	233,595	+1.02(+2.62%)
Mar 01, 2002	38.58	39.14	38.50	39.09	56,351	+0.65(+1.69%)
Feb 28, 2002	38.55	38.86	38.39	38.44	67,871	+0.09(+0.23%)
Feb 27, 2002	38.43	38.75	38.13	38.35	78,559	+0.17(+0.43%)
Feb 26, 2002	38.21	38.38	37.97	38.19	46,497	+0.03(+0.08%)
Feb 25, 2002	37.71	38.25	37.59	38.16	113,397	+0.77(+2.06%)
Feb 22, 2002	36.98	37.45	36.85	37.39	34,699	+0.23(+0.62%)
Feb 21, 2002	37.32	37.71	37.15	37.15	48,023	-0.44(-1.17%)
Feb 20, 2002	37.21	37.59	36.71	37.59	41,500	+0.50(+1.34%)
Feb 19, 2002	37.57	37.59	37.09	37.10	40,806	-0.72(-1.90%)
Feb 18, 2002	38.24	38.26	37.82	37.82	59,405	+0.00(+0.00%)
Feb 15, 2002	38.24	38.26	37.82	37.82	59,405	-0.39(-1.02%)
Feb 14, 2002	38.37	38.47	38.03	38.21	41,639	-0.04(-0.09%)
Feb 13, 2002	37.90	38.35	37.89	38.24	71,619	+0.32(+0.84%)
Feb 12, 2002	37.94	38.09	37.75	37.93	40,112	-0.23(-0.60%)
Feb 11, 2002	37.47	38.16	37.43	38.16	413,477	+0.56(+1.49%)
Feb 08, 2002	37.13	37.59	37.10	37.59	81,890	+0.72(+1.95%)
Feb 07, 2002	36.62	37.22	36.62	36.87	71,619	+0.20(+0.55%)
Feb 06, 2002	36.82	37.10	36.46	36.67	179,187	-0.24(-0.64%)
Feb 05, 2002	37.18	37.28	36.67	36.91	113,119	-0.34(-0.91%)
Feb 04, 2002	38.04	38.10	37.18	37.25	110,621	-1.23(-3.20%)
Feb 01, 2002	38.68	38.70	38.34	38.48	106,318	-0.22(-0.58%)
Jan 31, 2002	38.29	38.73	38.22	38.70	94,937	+0.71(+1.88%)
Jan 30, 2002	37.70	38.15	36.76	37.99	170,998	+0.27(+0.73%)
Jan 29, 2002	39.12	39.24	37.72	37.72	376,695	-1.38(-3.54%)
Jan 28, 2002	39.30	39.35	38.91	39.10	107,429	-0.09(-0.22%)
Jan 25, 2002	39.06	39.39	39.06	39.19	45,525	+0.10(+0.26%)
Jan 24, 2002	38.87	39.32	38.87	39.09	80,641	+0.20(+0.52%)
Jan 23, 2002	38.65	39.00	38.38	38.88	45,525	+0.32(+0.84%)
Jan 22, 2002	39.09	39.11	38.44	38.56	81,751	-0.30(-0.76%)
Jan 21, 2002	38.91	39.01	38.70	38.86	75,366	+0.00(+0.00%)
Jan 18, 2002	38.91	39.01	38.70	38.86	75,366	-0.09(-0.24%)
Jan 17, 2002	38.97	39.09	38.83	38.95	81,335	+0.19(+0.48%)
Jan 16, 2002	39.35	39.35	38.70	38.76	93,271	-0.78(-1.97%)
Jan 15, 2002	39.36	39.64	39.17	39.54	96,464	+0.35(+0.88%)
Jan 14, 2002	39.38	39.50	39.14	39.19	139,213	-0.36(-0.91%)
Jan 11, 2002	39.99	40.09	39.52	39.55	80,780	-0.50(-1.24%)
Jan 10, 2002	40.07	40.19	39.89	40.05	89,524	+0.21(+0.52%)

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.