Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	39.21	39.68	38.99	39.65	798,480	+0.32(+0.80%)
Jul 30, 2002	39.17	39.74	38.69	39.34	967,488	+0.08(+0.20%)
Jul 29, 2002	38.29	39.39	38.03	39.26	737,199	+1.48(+3.92%)
Jul 26, 2002	38.16	38.37	37.52	37.78	964,977	-0.52(-1.35%)
Jul 25, 2002	36.28	38.47	36.19	38.29	963,037	+1.81(+4.97%)
Jul 24, 2002	33.82	36.65	33.82	36.48	1,391,777	+1.45(+4.13%)
Jul 23, 2002	36.02	36.80	34.96	35.03	1,467,208	-1.25(-3.45%)
Jul 22, 2002	37.07	37.50	35.58	36.29	1,709,480	-1.33(-3.54%)
Jul 19, 2002	38.73	38.90	37.32	37.62	1,320,225	-2.42(-6.04%)
Jul 17, 2002	40.48	40.48	39.13	40.04	1,999,452	-2.32(-5.48%)
Jul 12, 2002	42.15	42.93	41.83	42.36	609,387	+0.17(+0.39%)
Jul 11, 2002	42.49	42.49	41.36	42.19	1,263,737	-0.30(-0.70%)
Jul 10, 2002	43.90	44.90	42.36	42.49	889,203	-1.37(-3.12%)
Jul 09, 2002	44.82	44.82	43.86	43.86	503,372	-0.96(-2.15%)
Jul 08, 2002	45.46	45.46	44.82	44.82	687,329	-0.64(-1.41%)
Jul 05, 2002	43.79	45.74	43.70	45.46	446,655	+1.78(+4.07%)
Jul 04, 2002	43.43	43.82	42.54	43.68	474,500	+0.00(+0.00%)
Jul 03, 2002	43.43	43.82	42.54	43.68	474,500	+0.43(+0.99%)
Jul 02, 2002	43.86	43.87	42.72	43.25	923,552	-0.74(-1.67%)
Jul 01, 2002	45.14	45.54	43.90	43.99	872,200	-1.14(-2.52%)
Jun 28, 2002	45.13	46.00	45.05	45.13	1,557,247	-0.01(-0.02%)
Jun 27, 2002	44.82	45.48	44.42	45.14	977,644	+0.80(+1.80%)
Jun 26, 2002	43.90	44.43	43.79	44.34	1,312,807	-0.35(-0.78%)
Jun 25, 2002	44.73	45.21	44.54	44.69	770,407	-0.48(-1.07%)
Jun 21, 2002	45.79	46.14	45.05	45.17	1,545,835	-1.09(-2.35%)
Jun 20, 2002	45.39	46.44	45.39	46.26	1,594,792	+0.67(+1.46%)
Jun 19, 2002	44.52	45.83	44.29	45.59	1,449,520	+1.09(+2.44%)
Jun 18, 2002	43.64	44.68	43.24	44.51	730,922	+0.77(+1.76%)
Jun 17, 2002	42.72	43.87	42.72	43.74	479,978	+0.84(+1.96%)
Jun 14, 2002	42.15	42.94	41.90	42.89	649,100	+0.79(+1.87%)
Jun 12, 2002	42.11	44.57	41.58	42.11	1,053,304	-0.37(-0.87%)
Jun 11, 2002	42.76	43.19	42.42	42.47	341,097	-0.43(-1.00%)
Jun 10, 2002	43.20	43.43	42.85	42.90	428,168	-0.32(-0.73%)
Jun 07, 2002	43.07	43.37	43.07	43.22	628,673	+0.15(+0.35%)
Jun 06, 2002	43.81	44.02	42.89	43.07	233,256	-0.54(-1.25%)
Jun 05, 2002	43.34	43.65	43.24	43.61	414,474	-0.44(-0.99%)
May 31, 2002	43.60	44.26	43.38	44.05	803,044	+0.76(+1.76%)
May 28, 2002	43.68	43.85	43.20	43.29	216,595	-0.48(-1.10%)
May 27, 2002	43.81	44.08	43.60	43.77	295,336	+0.00(+0.00%)
May 24, 2002	43.81	44.08	43.60	43.77	295,336	-0.21(-0.48%)
May 23, 2002	43.46	44.04	43.46	43.98	330,598	+0.58(+1.33%)
May 22, 2002	43.29	43.74	43.10	43.40	393,134	+0.16(+0.36%)
May 21, 2002	43.63	44.09	43.10	43.24	355,247	-0.39(-0.88%)
May 20, 2002	43.81	43.99	43.20	43.63	523,456	-0.75(-1.70%)
May 17, 2002	43.99	44.59	43.94	44.38	677,857	-0.21(-0.47%)
May 16, 2002	43.81	44.73	43.60	44.59	1,557,932	+1.17(+2.70%)
May 15, 2002	42.89	43.53	42.85	43.42	716,315	+0.43(+1.00%)
May 14, 2002	42.06	43.03	42.06	42.99	580,173	+0.87(+2.06%)
May 13, 2002	41.41	42.19	41.31	42.12	416,528	+0.71(+1.71%)
May 10, 2002	42.02	42.02	41.36	41.41	453,845	-0.52(-1.23%)
May 09, 2002	42.05	42.39	41.71	41.93	440,151	-0.11(-0.27%)
May 08, 2002	41.80	42.40	41.73	42.04	623,538	+0.46(+1.12%)
May 07, 2002	41.64	41.91	41.49	41.58	445,400	-0.04(-0.11%)
May 06, 2002	41.97	42.41	41.55	41.62	724,189	-0.51(-1.21%)
May 03, 2002	42.06	42.29	41.65	42.13	597,176	+0.30(+0.71%)
May 02, 2002	42.00	42.68	41.76	41.83	575,722	-0.17(-0.40%)
May 01, 2002	40.79	42.25	40.79	42.00	790,606	+1.20(+2.94%)
Apr 30, 2002	40.57	40.94	40.32	40.80	559,518	+0.27(+0.67%)
Apr 29, 2002	40.89	41.05	40.43	40.53	844,926	-0.55(-1.34%)
Apr 26, 2002	41.13	41.49	40.77	41.08	663,365	-0.05(-0.13%)
Apr 25, 2002	41.19	41.51	41.01	41.13	533,385	-0.64(-1.53%)
Apr 24, 2002	41.45	42.24	41.45	41.77	517,979	+0.15(+0.36%)
Apr 23, 2002	41.84	42.02	41.49	41.62	364,719	-0.05(-0.13%)
Apr 22, 2002	42.15	42.15	41.54	41.68	417,898	-0.39(-0.94%)
Apr 19, 2002	41.36	42.25	41.33	42.07	458,410	+0.75(+1.82%)
Apr 18, 2002	41.05	41.54	40.75	41.32	13,249,042	+0.52(+1.27%)
Apr 17, 2002	41.03	41.27	40.31	40.80	510,675	-0.03(-0.09%)
Apr 16, 2002	41.32	41.40	40.41	40.84	841,502	-0.44(-1.06%)
Apr 15, 2002	41.40	42.28	41.23	41.27	554,725	+0.18(+0.43%)
Apr 12, 2002	41.10	41.32	40.71	41.10	419,039	+0.09(+0.21%)
Apr 11, 2002	41.69	41.73	40.84	41.01	614,979	-1.03(-2.46%)
Apr 10, 2002	41.93	42.10	41.45	42.04	534,526	+0.18(+0.44%)
Apr 09, 2002	41.58	42.15	41.22	41.86	440,950	+0.14(+0.34%)
Apr 08, 2002	41.71	41.86	40.92	41.72	536,009	-0.06(-0.15%)
Apr 05, 2002	41.49	42.06	41.49	41.78	420,865	+0.40(+0.97%)
Apr 04, 2002	41.36	41.67	41.05	41.38	346,004	+0.19(+0.47%)
Apr 03, 2002	41.49	41.84	41.13	41.19	391,765	-0.18(-0.42%)
Apr 02, 2002	42.06	42.06	41.30	41.36	409,453	-0.79(-1.87%)
Apr 01, 2002	42.06	42.45	41.14	42.15	981,410	+0.21(+0.50%)
Mar 29, 2002	41.44	42.30	41.36	41.94	614,751	+0.00(+0.00%)
Mar 28, 2002	41.44	42.30	41.36	41.94	614,751	+0.50(+1.21%)
Mar 27, 2002	41.62	41.76	41.36	41.44	505,312	-0.18(-0.44%)
Mar 26, 2002	41.93	42.32	41.59	41.62	458,524	-0.29(-0.69%)
Mar 25, 2002	41.71	42.54	41.62	41.91	457,382	+0.05(+0.13%)
Mar 22, 2002	41.72	42.18	41.46	41.86	549,589	+0.24(+0.57%)
Mar 21, 2002	42.02	42.24	41.50	41.62	469,593	-0.39(-0.94%)
Mar 20, 2002	42.63	42.63	41.90	42.02	1,152,586	-0.49(-1.15%)
Mar 19, 2002	42.12	42.72	42.06	42.51	718,940	+0.39(+0.92%)
Mar 18, 2002	42.06	42.49	41.93	42.12	577,776	-0.02(-0.04%)
Mar 15, 2002	40.84	42.50	40.38	42.14	1,277,773	+1.30(+3.18%)
Mar 14, 2002	41.16	41.19	40.84	40.84	428,397	-0.14(-0.34%)
Mar 13, 2002	41.17	41.19	40.88	40.98	276,734	-0.13(-0.32%)
Mar 12, 2002	41.12	41.27	40.98	41.12	331,169	-0.18(-0.45%)
Mar 11, 2002	41.19	41.61	40.84	41.30	484,200	+0.16(+0.38%)
Mar 08, 2002	41.32	41.62	41.07	41.14	492,645	+0.14(+0.34%)
Mar 07, 2002	41.19	41.24	40.62	41.00	718,483	+0.13(+0.32%)
Mar 06, 2002	40.27	41.32	40.18	40.87	11,411	+0.73(+1.81%)
Mar 05, 2002	39.79	40.70	39.52	40.14	635,520	+0.36(+0.90%)
Mar 04, 2002	39.21	39.88	39.21	39.78	803,843	+0.66(+1.68%)
Mar 01, 2002	38.64	39.22	38.64	39.13	562,028	+0.66(+1.71%)
Feb 28, 2002	38.24	38.71	38.24	38.47	696,459	+0.24(+0.62%)
Feb 27, 2002	38.54	38.99	38.20	38.23	396,900	-0.42(-1.09%)
Feb 26, 2002	38.78	39.39	38.60	38.65	535,781	-0.17(-0.43%)
Feb 25, 2002	38.21	38.99	37.79	38.82	819,021	+0.00(+0.00%)
Feb 22, 2002	38.60	38.97	38.36	38.82	442,775	+0.09(+0.23%)
Feb 21, 2002	39.56	39.57	37.94	38.73	1,569,914	-1.93(-4.74%)
Feb 20, 2002	39.21	40.76	38.96	40.66	797,681	+1.17(+2.95%)
Feb 19, 2002	39.52	39.84	39.21	39.49	514,327	+0.12(+0.31%)
Feb 18, 2002	39.61	39.92	39.32	39.37	375,104	+0.00(+0.00%)
Feb 15, 2002	39.61	39.92	39.32	39.37	375,104	-0.18(-0.47%)
Feb 14, 2002	38.95	39.85	38.95	39.56	721,450	+0.47(+1.21%)
Feb 13, 2002	38.38	39.86	38.38	39.08	419,153	+0.48(+1.25%)
Feb 12, 2002	39.21	39.22	38.38	38.60	675,119	-0.82(-2.09%)
Feb 11, 2002	38.70	39.46	38.56	39.42	607,333	+0.74(+1.90%)
Feb 08, 2002	38.12	38.78	38.11	38.69	452,019	+0.68(+1.80%)
Feb 07, 2002	37.46	38.26	37.46	38.00	826,895	+0.69(+1.86%)
Feb 06, 2002	36.85	37.55	36.85	37.31	836,024	+0.59(+1.60%)
Feb 05, 2002	36.51	36.89	36.37	36.73	946,262	+0.22(+0.60%)
Feb 04, 2002	36.76	36.85	36.23	36.51	1,248,217	-0.17(-0.45%)
Feb 01, 2002	36.89	36.94	36.55	36.67	757,169	-0.25(-0.66%)
Jan 31, 2002	36.89	36.98	36.41	36.92	581,999	+0.21(+0.57%)
Jan 30, 2002	37.15	37.19	36.37	36.71	711,864	-0.23(-0.62%)
Jan 29, 2002	37.81	37.99	36.85	36.94	1,752,958	-0.88(-2.32%)
Jan 28, 2002	37.90	37.90	37.29	37.81	444,601	+0.23(+0.61%)
Jan 25, 2002	37.51	38.03	37.31	37.58	646,247	-0.35(-0.92%)
Jan 24, 2002	37.81	38.44	37.68	37.93	406,258	+0.17(+0.44%)
Jan 23, 2002	38.39	38.52	37.72	37.77	427,255	-0.50(-1.31%)
Jan 22, 2002	38.22	38.55	38.07	38.27	465,941	+0.13(+0.34%)
Jan 21, 2002	38.03	38.36	37.97	38.14	366,545	+0.00(+0.00%)
Jan 18, 2002	38.03	38.36	37.97	38.14	366,545	+0.05(+0.14%)
Jan 17, 2002	38.39	38.47	38.03	38.08	489,678	-0.30(-0.78%)
Jan 16, 2002	38.78	38.78	38.38	38.38	621,483	-0.70(-1.79%)
Jan 15, 2002	38.38	39.39	38.30	39.08	542,971	+0.85(+2.22%)
Jan 14, 2002	37.94	38.32	37.86	38.23	501,888	-0.06(-0.16%)
Jan 11, 2002	38.25	38.54	38.03	38.29	617,261	+0.11(+0.28%)
Jan 10, 2002	38.53	38.56	37.90	38.19	464,572	+0.29(+0.76%)

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.