Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	26.61	27.07	26.36	26.79	1,896,185	-0.07(-0.25%)
Sep 27, 2002	27.44	27.68	26.86	26.86	679,546	-0.78(-2.83%)
Sep 26, 2002	27.15	27.64	27.15	27.64	1,657,965	+0.60(+2.22%)
Sep 25, 2002	26.69	27.13	26.45	27.04	2,896,950	+0.60(+2.26%)
Sep 24, 2002	26.48	26.79	26.40	26.44	912,978	-0.26(-0.98%)
Sep 23, 2002	27.20	27.32	26.51	26.70	427,360	-0.64(-2.35%)
Sep 20, 2002	27.38	27.54	27.19	27.34	709,872	+0.15(+0.54%)
Sep 19, 2002	27.69	27.92	27.17	27.20	494,795	-0.87(-3.11%)
Sep 18, 2002	27.97	28.31	27.70	28.07	370,697	-0.05(-0.18%)
Sep 17, 2002	28.95	28.95	28.09	28.12	690,320	-0.56(-1.97%)
Sep 16, 2002	29.00	29.00	28.62	28.68	545,472	-0.31(-1.08%)
Sep 13, 2002	28.64	29.04	28.52	29.00	4,868,153	+0.19(+0.65%)
Sep 12, 2002	29.07	29.22	28.74	28.81	688,325	-0.36(-1.25%)
Sep 11, 2002	29.76	29.76	29.17	29.17	300,468	-0.12(-0.42%)
Sep 10, 2002	29.32	29.45	28.84	29.29	1,195,490	+0.04(+0.12%)
Sep 09, 2002	29.20	29.45	28.82	29.26	292,887	+0.06(+0.21%)
Sep 06, 2002	28.77	29.30	28.77	29.20	430,153	+0.64(+2.24%)
Sep 05, 2002	28.95	29.00	28.53	28.56	650,816	-0.58(-1.98%)
Sep 04, 2002	28.49	29.13	28.39	29.13	422,571	+0.76(+2.69%)
Sep 03, 2002	28.95	28.98	28.33	28.37	1,274,897	-0.85(-2.92%)
Aug 30, 2002	29.31	29.58	29.21	29.22	300,069	-0.09(-0.30%)
Aug 29, 2002	28.96	29.56	28.95	29.31	476,041	+0.09(+0.30%)
Aug 28, 2002	29.47	29.65	29.17	29.22	725,434	-0.42(-1.40%)
Aug 27, 2002	30.35	30.42	29.64	29.64	2,243,341	-0.71(-2.34%)
Aug 26, 2002	29.73	30.35	29.47	30.35	865,892	+0.79(+2.66%)
Aug 23, 2002	30.14	30.26	29.56	29.56	598,144	-0.72(-2.38%)
Aug 22, 2002	30.07	30.42	29.95	30.28	337,977	+0.16(+0.52%)
Aug 21, 2002	29.51	30.14	29.50	30.12	581,385	+0.68(+2.30%)
Aug 20, 2002	29.71	29.71	29.40	29.45	1,279,686	+0.00(+0.00%)
Aug 16, 2002	29.03	29.56	28.86	29.45	850,729	+0.31(+1.08%)
Aug 15, 2002	29.23	29.27	28.84	29.13	614,504	+0.07(+0.24%)
Aug 14, 2002	28.39	29.11	27.97	29.06	692,315	+0.79(+2.81%)
Aug 13, 2002	28.87	29.14	28.27	28.27	363,515	-0.79(-2.72%)
Aug 12, 2002	28.78	29.17	28.61	29.06	195,524	+0.29(+1.00%)
Aug 07, 2002	28.74	28.88	28.10	28.77	1,365,876	+0.31(+1.07%)
Aug 06, 2002	27.78	28.47	27.78	28.46	1,230,206	+0.91(+3.30%)
Aug 05, 2002	28.04	28.18	27.49	27.55	775,712	-0.55(-1.96%)
Aug 02, 2002	29.03	29.03	28.08	28.11	1,755,727	-0.89(-3.07%)
Aug 01, 2002	29.15	29.33	28.87	29.00	885,445	-0.20(-0.69%)
Jul 31, 2002	29.70	29.82	29.20	29.20	1,752,136	-0.55(-1.85%)
Jul 30, 2002	29.78	30.01	28.95	29.75	803,245	-0.06(-0.21%)
Jul 29, 2002	28.82	29.87	28.78	29.81	1,171,549	+1.28(+4.48%)
Jul 26, 2002	28.17	28.53	27.92	28.53	1,394,606	+0.61(+2.20%)
Jul 25, 2002	27.82	28.62	27.25	27.92	3,357,829	-0.15(-0.54%)
Jul 24, 2002	25.94	28.12	25.94	28.07	1,794,832	+1.25(+4.67%)
Jul 23, 2002	28.26	28.34	26.70	26.82	1,580,553	-1.36(-4.81%)
Jul 22, 2002	28.70	29.07	27.87	28.17	1,527,882	-0.60(-2.09%)
Jul 19, 2002	29.25	29.41	28.57	28.77	1,043,460	-1.64(-5.39%)
Jul 17, 2002	30.70	30.82	29.86	30.41	572,207	-0.41(-1.34%)
Jul 12, 2002	31.35	31.57	30.72	30.82	493,598	-0.36(-1.17%)
Jul 11, 2002	31.40	31.48	30.76	31.19	2,262,893	-0.32(-1.00%)
Jul 10, 2002	32.24	32.24	31.50	31.50	820,802	-0.71(-2.21%)
Jul 09, 2002	32.50	32.73	32.17	32.22	731,819	-0.30(-0.92%)
Jul 08, 2002	32.93	33.12	32.43	32.52	697,901	-0.31(-0.94%)
Jul 05, 2002	32.28	32.95	32.26	32.82	2,553,785	+0.80(+2.49%)
Jul 04, 2002	32.20	32.47	31.65	32.03	2,471,186	+0.00(+0.00%)
Jul 03, 2002	32.20	32.47	31.65	32.03	2,471,186	-0.38(-1.18%)
Jul 02, 2002	33.53	33.53	32.41	32.41	1,438,499	-1.05(-3.13%)
Jul 01, 2002	34.12	34.16	33.38	33.46	643,633	-0.60(-1.77%)
Jun 28, 2002	33.94	34.46	33.94	34.06	1,662,354	+0.09(+0.26%)
Jun 27, 2002	33.93	34.18	33.41	33.97	452,897	+0.26(+0.78%)
Jun 26, 2002	33.08	33.78	32.89	33.71	1,338,343	+0.15(+0.45%)
Jun 25, 2002	34.15	34.41	33.49	33.56	1,783,659	-0.56(-1.65%)
Jun 21, 2002	34.16	34.35	33.93	34.12	2,347,886	+0.16(+0.48%)
Jun 20, 2002	33.98	34.37	33.78	33.96	831,975	+0.10(+0.30%)
Jun 19, 2002	34.22	34.70	33.83	33.86	1,477,604	-0.60(-1.75%)
Jun 18, 2002	34.28	34.67	34.18	34.46	279,719	+0.04(+0.11%)
Jun 17, 2002	33.69	34.42	33.69	34.42	961,659	+0.88(+2.62%)
Jun 14, 2002	33.14	33.60	32.70	33.54	637,249	-0.48(-1.40%)
Jun 12, 2002	33.83	34.05	33.57	34.02	496,791	+0.10(+0.30%)
Jun 11, 2002	34.46	34.52	33.83	33.92	879,459	-0.24(-0.70%)
Jun 10, 2002	34.31	34.58	34.15	34.16	710,670	-0.21(-0.62%)
Jun 07, 2002	33.68	34.48	33.64	34.37	965,650	+0.51(+1.52%)
Jun 06, 2002	34.55	34.55	33.86	33.86	457,287	-0.65(-1.89%)
Jun 05, 2002	34.46	34.62	34.27	34.51	855,917	-0.80(-2.27%)
May 31, 2002	35.34	35.74	35.31	35.31	1,025,903	-0.26(-0.73%)
May 28, 2002	35.71	35.76	35.15	35.57	23,263,390	-0.08(-0.22%)
May 27, 2002	36.01	36.10	35.65	35.65	1,074,984	+0.00(+0.00%)
May 24, 2002	36.01	36.10	35.65	35.65	1,074,984	-0.41(-1.15%)
May 23, 2002	35.57	36.19	35.34	36.06	1,290,858	+0.55(+1.56%)
May 22, 2002	35.56	35.82	35.30	35.51	695,108	-0.15(-0.42%)
May 21, 2002	36.12	36.28	35.54	35.66	806,836	-0.40(-1.12%)
May 20, 2002	36.34	36.45	36.06	36.06	1,082,565	-0.47(-1.29%)
May 17, 2002	36.46	36.54	36.10	36.53	4,785,954	+0.13(+0.35%)
May 16, 2002	36.82	36.85	36.23	36.41	1,427,326	-0.47(-1.28%)
May 15, 2002	36.68	37.00	36.53	36.88	665,979	+0.06(+0.17%)
May 14, 2002	36.20	36.85	36.10	36.81	927,343	+0.86(+2.38%)
May 13, 2002	35.59	36.00	35.52	35.96	1,495,560	+0.45(+1.26%)
May 10, 2002	36.14	36.15	35.51	35.51	585,774	-0.63(-1.73%)
May 09, 2002	36.61	36.71	36.14	36.14	366,308	-0.63(-1.70%)
May 08, 2002	36.59	36.76	36.36	36.76	535,895	+0.58(+1.59%)
May 07, 2002	36.50	36.54	36.18	36.19	3,870,581	-0.21(-0.59%)
May 06, 2002	36.94	37.09	36.34	36.40	993,582	-0.54(-1.46%)
May 03, 2002	37.01	37.11	36.73	36.94	1,055,830	-0.15(-0.41%)
May 02, 2002	36.66	37.10	36.66	37.09	1,210,255	+0.43(+1.16%)
May 01, 2002	36.56	36.75	36.09	36.66	548,265	+0.20(+0.55%)
Apr 30, 2002	35.97	36.53	35.95	36.46	1,243,773	+0.71(+1.98%)
Apr 29, 2002	35.90	35.92	35.67	35.75	835,965	+0.02(+0.05%)
Apr 26, 2002	36.24	36.32	35.74	35.74	276,527	-0.56(-1.55%)
Apr 25, 2002	35.89	36.30	35.75	36.30	467,661	+0.30(+0.83%)
Apr 24, 2002	36.33	36.56	35.95	36.00	787,683	-0.27(-0.75%)
Apr 23, 2002	36.19	36.33	36.09	36.28	524,723	+0.08(+0.21%)
Apr 22, 2002	36.36	36.44	36.13	36.20	809,230	-0.36(-0.99%)
Apr 19, 2002	36.69	36.74	36.48	36.56	248,994	-0.03(-0.10%)
Apr 18, 2002	36.74	36.81	36.29	36.60	421,773	-0.14(-0.38%)
Apr 17, 2002	37.12	37.12	36.67	36.74	948,491	-0.23(-0.61%)
Apr 16, 2002	36.59	37.04	36.54	36.96	717,853	+0.61(+1.67%)
Apr 15, 2002	36.79	36.85	36.29	36.36	1,335,550	-0.23(-0.64%)
Apr 12, 2002	35.97	36.68	35.84	36.59	806,836	+0.80(+2.24%)
Apr 11, 2002	36.22	36.31	35.79	35.79	1,566,188	-0.49(-1.35%)
Apr 10, 2002	35.69	36.28	35.69	36.28	1,272,902	+0.63(+1.76%)
Apr 09, 2002	35.45	35.77	35.44	35.65	1,393,409	+0.14(+0.40%)
Apr 08, 2002	34.97	35.51	34.83	35.51	321,617	+0.42(+1.21%)
Apr 05, 2002	35.05	35.32	35.05	35.09	1,541,848	+0.10(+0.29%)
Apr 04, 2002	34.72	35.09	34.70	34.98	387,058	+0.09(+0.25%)
Apr 03, 2002	35.05	35.16	34.78	34.90	3,232,134	-0.15(-0.43%)
Apr 02, 2002	35.09	35.25	34.96	35.05	643,234	-0.11(-0.32%)
Apr 01, 2002	35.21	35.32	34.71	35.16	750,573	+0.10(+0.29%)
Mar 29, 2002	35.41	35.59	35.06	35.06	632,460	+0.00(+0.00%)
Mar 28, 2002	35.41	35.59	35.06	35.06	632,460	-0.33(-0.92%)
Mar 27, 2002	35.06	35.39	35.02	35.39	369,101	+0.48(+1.36%)
Mar 26, 2002	34.56	34.93	34.56	34.91	851,128	+0.38(+1.09%)
Mar 25, 2002	34.91	35.00	34.47	34.53	651,215	-0.37(-1.05%)
Mar 22, 2002	35.16	35.34	34.90	34.90	772,520	-0.26(-0.74%)
Mar 21, 2002	34.77	35.19	34.64	35.16	292,089	+0.36(+1.04%)
Mar 20, 2002	35.07	35.10	34.74	34.80	341,967	-0.34(-0.96%)
Mar 19, 2002	35.06	35.17	34.84	35.14	508,761	+0.25(+0.71%)
Mar 18, 2002	34.78	35.10	34.65	34.89	444,119	+0.18(+0.51%)
Mar 15, 2002	34.58	34.93	34.44	34.71	417,384	+0.08(+0.22%)
Mar 14, 2002	34.48	34.69	34.38	34.63	794,466	+0.20(+0.57%)
Mar 13, 2002	34.55	34.58	34.33	34.44	253,383	-0.19(-0.55%)
Mar 12, 2002	34.42	34.68	34.27	34.63	8,858,444	-0.00(-0.01%)
Mar 11, 2002	34.51	34.76	34.33	34.63	277,724	+0.03(+0.07%)
Mar 08, 2002	34.73	34.78	34.43	34.61	478,834	+0.08(+0.22%)
Mar 07, 2002	34.58	34.65	34.36	34.53	719,848	+0.10(+0.30%)
Mar 06, 2002	33.92	34.44	33.83	34.43	555,448	+0.57(+1.70%)
Mar 05, 2002	33.92	34.16	33.74	33.86	357,130	-0.01(-0.04%)
Mar 04, 2002	33.53	34.04	33.47	33.87	772,121	+0.44(+1.33%)
Mar 01, 2002	32.83	33.43	32.83	33.43	181,558	+0.67(+2.05%)
Feb 28, 2002	33.13	33.13	32.72	32.75	465,666	-0.27(-0.80%)
Feb 27, 2002	33.03	33.19	32.93	33.02	644,830	+0.14(+0.43%)
Feb 26, 2002	32.73	33.01	32.63	32.88	306,454	+0.18(+0.54%)
Feb 25, 2002	32.58	32.72	32.44	32.70	276,527	+0.18(+0.56%)
Feb 22, 2002	32.04	32.57	31.91	32.52	351,544	+0.58(+1.82%)
Feb 21, 2002	32.52	32.59	31.94	31.94	758,155	-0.64(-1.95%)
Feb 20, 2002	31.95	32.58	31.83	32.58	298,473	+0.57(+1.79%)
Feb 19, 2002	32.20	32.36	31.88	32.00	430,951	-0.45(-1.39%)
Feb 18, 2002	32.47	32.61	32.13	32.45	285,704	+0.00(+0.00%)
Feb 15, 2002	32.47	32.61	32.13	32.45	285,704	-0.02(-0.08%)
Feb 14, 2002	32.74	32.77	32.35	32.48	163,202	-0.10(-0.31%)
Feb 13, 2002	32.44	32.65	32.38	32.58	235,427	+0.19(+0.60%)
Feb 12, 2002	32.25	32.50	32.11	32.39	602,932	+0.04(+0.11%)
Feb 11, 2002	32.16	32.43	32.08	32.35	329,597	+0.25(+0.77%)
Feb 08, 2002	31.64	32.10	31.49	32.10	494,396	+0.56(+1.79%)
Feb 07, 2002	31.83	31.85	31.48	31.54	479,233	-0.23(-0.71%)
Feb 06, 2002	31.99	32.07	31.59	31.76	800,851	-0.33(-1.02%)
Feb 05, 2002	32.07	32.18	31.84	32.09	208,293	+0.01(+0.04%)
Feb 04, 2002	32.48	32.48	31.97	32.08	334,386	-0.58(-1.77%)
Feb 01, 2002	32.69	32.85	32.47	32.65	344,761	+0.01(+0.04%)
Jan 31, 2002	32.63	32.65	32.40	32.64	642,037	+0.11(+0.35%)
Jan 30, 2002	32.18	32.59	31.84	32.53	1,054,234	+0.54(+1.68%)
Jan 29, 2002	32.55	32.62	31.92	31.99	1,995,145	-0.56(-1.71%)
Jan 28, 2002	32.27	32.55	32.27	32.55	563,828	+0.27(+0.83%)
Jan 25, 2002	32.20	32.37	32.05	32.28	372,294	+0.04(+0.11%)
Jan 24, 2002	32.19	32.36	32.09	32.24	170,385	+0.22(+0.67%)
Jan 23, 2002	31.68	32.14	31.58	32.03	600,538	+0.33(+1.03%)
Jan 22, 2002	32.05	32.07	31.70	31.70	106,939	-0.16(-0.49%)
Jan 21, 2002	32.20	32.29	31.85	31.86	221,461	+0.00(+0.00%)
Jan 18, 2002	32.20	32.29	31.85	31.86	221,461	-0.55(-1.69%)
Jan 17, 2002	32.10	32.40	31.89	32.40	136,068	+0.55(+1.73%)
Jan 16, 2002	32.15	32.25	31.85	31.85	236,624	-0.48(-1.47%)
Jan 15, 2002	32.13	32.33	31.95	32.33	273,733	+0.38(+1.18%)
Jan 14, 2002	32.47	32.47	31.95	31.95	166,794	-0.47(-1.46%)
Jan 11, 2002	32.85	32.92	32.43	32.43	161,606	-0.33(-1.00%)
Jan 10, 2002	32.77	32.84	32.63	32.75	208,293	+0.68(+2.11%)

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.