Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	44.75	45.69	44.50	45.09	534,663	+0.35(+0.78%)
Aug 29, 2002	44.39	45.12	43.86	44.75	425,084	+0.26(+0.58%)
Aug 28, 2002	45.12	45.18	44.15	44.49	434,953	-0.74(-1.64%)
Aug 27, 2002	44.80	45.36	44.60	45.23	888,438	+0.54(+1.20%)
Aug 26, 2002	44.28	44.78	44.03	44.70	484,167	+0.50(+1.12%)
Aug 23, 2002	44.90	44.90	43.92	44.20	526,191	-0.64(-1.42%)
Aug 22, 2002	44.54	45.03	44.21	44.84	481,101	+0.34(+0.76%)
Aug 21, 2002	43.85	44.79	43.58	44.50	539,846	+0.63(+1.43%)
Aug 20, 2002	44.22	44.24	43.57	43.87	453,378	-0.17(-0.37%)
Aug 16, 2002	43.75	44.29	43.36	44.04	478,731	-0.23(-0.52%)
Aug 15, 2002	43.78	44.34	43.78	44.27	618,978	+0.40(+0.92%)
Aug 14, 2002	42.34	43.96	41.83	43.86	521,798	+1.36(+3.21%)
Aug 13, 2002	42.93	43.37	42.34	42.50	714,514	-0.69(-1.59%)
Aug 12, 2002	42.84	43.29	42.42	43.19	739,084	+2.03(+4.93%)
Aug 07, 2002	40.51	41.24	40.27	41.16	550,265	+0.71(+1.76%)
Aug 06, 2002	39.36	41.56	39.36	40.45	924,141	+1.13(+2.88%)
Aug 05, 2002	40.41	40.53	39.01	39.32	760,423	-1.02(-2.54%)
Aug 02, 2002	40.98	41.19	39.79	40.34	512,593	-0.77(-1.87%)
Aug 01, 2002	41.64	41.64	40.62	41.11	427,890	-0.59(-1.43%)
Jul 31, 2002	40.74	41.72	40.33	41.70	688,948	+1.06(+2.60%)
Jul 30, 2002	41.30	41.45	39.98	40.64	715,959	-0.97(-2.32%)
Jul 29, 2002	39.17	41.61	39.14	41.61	599,438	+2.47(+6.31%)
Jul 26, 2002	38.47	39.15	37.65	39.14	487,976	+0.71(+1.85%)
Jul 25, 2002	37.69	38.51	36.75	38.43	989,697	+0.56(+1.48%)
Jul 24, 2002	36.16	37.90	35.42	37.87	1,340,047	+1.52(+4.18%)
Jul 23, 2002	37.10	37.40	35.67	36.35	946,214	-0.64(-1.74%)
Jul 22, 2002	37.78	38.40	36.82	37.00	990,182	-0.95(-2.50%)
Jul 19, 2002	38.02	38.71	37.18	37.94	918,598	-2.00(-5.00%)
Jul 17, 2002	40.57	41.40	39.61	39.94	387,715	-0.89(-2.18%)
Jul 12, 2002	41.31	41.80	40.23	40.83	621,119	-0.34(-0.82%)
Jul 11, 2002	41.07	41.59	40.31	41.17	818,066	+0.02(+0.06%)
Jul 10, 2002	42.06	42.17	40.74	41.15	543,964	-0.78(-1.87%)
Jul 09, 2002	42.77	42.77	41.93	41.93	563,222	-0.84(-1.97%)
Jul 08, 2002	43.19	43.19	42.77	42.77	475,408	-0.41(-0.96%)
Jul 05, 2002	41.62	43.29	41.62	43.19	408,185	+1.64(+3.95%)
Jul 04, 2002	42.12	42.20	41.04	41.54	755,808	+0.00(+0.00%)
Jul 03, 2002	42.12	42.20	41.04	41.54	755,808	-0.83(-1.95%)
Jul 02, 2002	42.85	43.22	42.20	42.37	606,221	-0.50(-1.17%)
Jul 01, 2002	43.03	43.55	42.61	42.87	980,855	-0.14(-0.33%)
Jun 28, 2002	42.52	43.39	42.48	43.01	899,945	+0.60(+1.40%)
Jun 27, 2002	41.32	42.52	41.32	42.42	1,560,551	+0.88(+2.12%)
Jun 26, 2002	42.02	42.02	40.90	41.54	1,113,970	-0.58(-1.37%)
Jun 25, 2002	43.10	43.26	42.05	42.11	969,833	-1.46(-3.35%)
Jun 21, 2002	42.83	43.78	42.83	43.58	628,266	+0.06(+0.13%)
Jun 20, 2002	44.24	44.29	43.29	43.52	381,053	-0.81(-1.83%)
Jun 19, 2002	44.56	44.81	44.13	44.33	331,998	-0.26(-0.57%)
Jun 18, 2002	44.67	44.80	44.38	44.58	291,543	-0.23(-0.52%)
Jun 17, 2002	42.96	44.85	42.73	44.81	695,610	+2.01(+4.69%)
Jun 14, 2002	42.55	42.95	41.83	42.81	566,493	-0.35(-0.80%)
Jun 12, 2002	43.43	43.61	42.66	43.15	599,075	-0.20(-0.46%)
Jun 11, 2002	43.93	44.65	43.30	43.35	434,711	-0.61(-1.39%)
Jun 10, 2002	44.24	44.30	43.28	43.96	793,114	-0.29(-0.65%)
Jun 07, 2002	43.96	44.38	43.96	44.25	273,375	+0.18(+0.41%)
Jun 06, 2002	44.42	44.78	44.03	44.07	405,036	-0.38(-0.85%)
Jun 05, 2002	44.31	44.79	44.21	44.45	404,188	-1.02(-2.23%)
May 31, 2002	45.60	46.04	45.28	45.47	607,432	-0.79(-1.71%)
May 28, 2002	46.85	46.89	46.22	46.26	562,375	-0.48(-1.03%)
May 27, 2002	47.07	47.45	46.70	46.74	913,390	+0.00(+0.00%)
May 24, 2002	47.07	47.45	46.70	46.74	913,390	-0.52(-1.10%)
May 23, 2002	47.03	47.37	46.98	47.26	790,086	+0.45(+0.95%)
May 22, 2002	46.56	47.06	46.23	46.81	732,553	+0.31(+0.67%)
May 21, 2002	46.30	47.06	46.23	46.50	397,889	+0.34(+0.73%)
May 20, 2002	46.48	46.52	46.05	46.16	284,639	-0.51(-1.10%)
May 17, 2002	46.68	47.21	46.19	46.67	398,253	+0.15(+0.32%)
May 16, 2002	46.76	47.01	46.24	46.52	257,265	-0.20(-0.42%)
May 15, 2002	46.33	47.14	46.28	46.72	1,476,492	+0.29(+0.62%)
May 14, 2002	45.85	46.62	45.83	46.43	564,191	+0.69(+1.50%)
May 13, 2002	45.16	45.99	45.16	45.75	482,433	+0.54(+1.21%)
May 10, 2002	45.53	45.89	45.07	45.20	629,719	-0.28(-0.62%)
May 09, 2002	45.95	46.13	45.41	45.48	717,291	-0.64(-1.38%)
May 08, 2002	46.29	46.41	45.63	46.12	723,832	-0.13(-0.29%)
May 07, 2002	46.24	46.61	45.84	46.25	450,093	+0.30(+0.65%)
May 06, 2002	46.03	46.75	45.82	45.95	645,950	-0.07(-0.16%)
May 03, 2002	45.91	46.27	45.74	46.03	1,125,355	+0.04(+0.09%)
May 02, 2002	44.67	46.17	44.66	45.99	1,153,577	+1.17(+2.62%)
May 01, 2002	44.97	44.97	44.33	44.81	928,409	+0.17(+0.37%)
Apr 30, 2002	44.16	44.90	43.96	44.65	771,070	+0.48(+1.08%)
Apr 29, 2002	44.56	44.57	43.95	44.17	593,988	-0.18(-0.41%)
Apr 26, 2002	44.95	45.46	44.35	44.35	622,088	-0.50(-1.12%)
Apr 25, 2002	44.76	45.03	44.50	44.86	1,486,181	+0.07(+0.17%)
Apr 24, 2002	44.96	45.33	44.76	44.78	718,502	-0.07(-0.15%)
Apr 23, 2002	45.08	45.30	44.68	44.85	823,395	-0.23(-0.51%)
Apr 22, 2002	46.11	46.16	44.83	45.08	1,803,645	-1.22(-2.64%)
Apr 19, 2002	47.47	47.53	46.29	46.30	3,483,140	-2.74(-5.59%)
Apr 18, 2002	48.67	49.09	48.05	49.04	524,342	+0.26(+0.52%)
Apr 17, 2002	48.62	48.96	48.51	48.78	621,119	+0.07(+0.14%)
Apr 16, 2002	48.57	48.83	48.22	48.72	338,054	+0.22(+0.46%)
Apr 15, 2002	48.26	48.64	47.89	48.50	456,150	+0.19(+0.39%)
Apr 12, 2002	47.64	48.42	47.47	48.31	433,257	+0.70(+1.47%)
Apr 11, 2002	48.10	48.16	47.32	47.60	496,120	-0.55(-1.15%)
Apr 10, 2002	48.26	48.65	47.81	48.16	770,222	-0.02(-0.03%)
Apr 09, 2002	47.60	48.46	47.33	48.17	468,141	+0.45(+0.93%)
Apr 08, 2002	47.36	47.84	46.95	47.73	637,108	+0.40(+0.84%)
Apr 05, 2002	47.18	47.92	47.15	47.33	590,596	+0.15(+0.31%)
Apr 04, 2002	47.89	48.16	43.92	47.18	1,083,810	-0.64(-1.35%)
Apr 03, 2002	48.63	48.67	47.70	47.83	684,225	-0.83(-1.71%)
Apr 02, 2002	48.75	49.25	48.52	48.66	1,294,443	-0.14(-0.29%)
Apr 01, 2002	48.82	48.84	48.08	48.80	1,193,184	-0.13(-0.27%)
Mar 29, 2002	48.71	49.09	48.31	48.93	2,147,999	+0.00(+0.00%)
Mar 28, 2002	48.71	49.09	48.31	48.93	2,147,514	+0.06(+0.12%)
Mar 27, 2002	47.35	48.96	47.35	48.88	2,233,391	+1.45(+3.06%)
Mar 26, 2002	46.11	47.46	45.91	47.42	1,335,383	+1.47(+3.20%)
Mar 25, 2002	45.48	46.23	45.48	45.95	2,013,310	+0.50(+1.11%)
Mar 22, 2002	45.41	45.89	45.19	45.45	387,109	+0.03(+0.07%)
Mar 21, 2002	45.91	45.92	44.95	45.42	336,601	-0.47(-1.03%)
Mar 20, 2002	46.19	46.42	45.54	45.89	968,501	-0.40(-0.86%)
Mar 19, 2002	45.99	46.36	45.95	46.28	441,494	+0.23(+0.50%)
Mar 18, 2002	45.35	46.19	45.23	46.05	803,046	+0.69(+1.51%)
Mar 15, 2002	46.24	46.24	45.04	45.37	687,374	+0.80(+1.80%)
Mar 14, 2002	44.56	44.81	44.31	44.57	398,616	+0.05(+0.11%)
Mar 13, 2002	44.67	44.85	44.30	44.52	891,466	-0.12(-0.28%)
Mar 12, 2002	44.35	45.05	44.13	44.64	632,263	+0.18(+0.41%)
Mar 11, 2002	44.38	44.69	44.22	44.46	1,159,875	+0.12(+0.28%)
Mar 08, 2002	44.20	44.67	44.10	44.34	430,471	+0.10(+0.22%)
Mar 07, 2002	44.25	44.87	44.11	44.24	628,629	-0.08(-0.19%)
Mar 06, 2002	43.92	44.80	43.79	44.32	632,142	+0.51(+1.17%)
Mar 05, 2002	44.15	44.75	43.80	43.81	1,446,695	-0.55(-1.25%)
Mar 04, 2002	43.77	44.49	43.70	44.36	935,919	+0.67(+1.53%)
Mar 01, 2002	43.70	43.89	43.62	43.69	648,614	+0.06(+0.13%)
Feb 28, 2002	43.78	43.86	43.59	43.63	792,993	-0.12(-0.26%)
Feb 27, 2002	43.67	44.00	43.46	43.75	1,527,969	+0.12(+0.28%)
Feb 26, 2002	43.62	44.03	43.51	43.62	806,438	-0.22(-0.51%)
Feb 25, 2002	43.73	44.40	43.60	43.85	1,192,579	+0.07(+0.17%)
Feb 22, 2002	43.93	43.95	43.52	43.77	812,494	-0.29(-0.66%)
Feb 21, 2002	43.59	44.20	43.53	44.06	456,876	+0.31(+0.72%)
Feb 20, 2002	43.48	43.83	43.10	43.75	274,344	+0.25(+0.57%)
Feb 19, 2002	44.19	44.19	43.24	43.50	473,349	-0.64(-1.46%)
Feb 18, 2002	44.15	44.26	43.82	44.15	351,015	+0.00(+0.00%)
Feb 15, 2002	44.15	44.26	43.82	44.15	350,772	-0.17(-0.37%)
Feb 14, 2002	43.59	44.31	43.47	44.31	261,747	+0.64(+1.47%)
Feb 13, 2002	43.17	43.80	43.02	43.67	335,390	+0.57(+1.32%)
Feb 12, 2002	43.10	43.30	42.93	43.10	261,383	-0.20(-0.46%)
Feb 11, 2002	42.91	43.30	42.55	43.29	506,295	+0.32(+0.75%)
Feb 08, 2002	42.82	43.11	42.19	42.97	777,368	+0.14(+0.33%)
Feb 07, 2002	42.03	43.06	41.61	42.83	1,092,652	+0.74(+1.77%)
Feb 06, 2002	41.37	42.14	41.07	42.09	1,249,386	+0.70(+1.70%)
Feb 05, 2002	41.19	41.81	40.88	41.39	783,182	+0.21(+0.50%)
Feb 04, 2002	41.54	41.59	40.98	41.18	917,871	-0.40(-0.97%)
Feb 01, 2002	41.52	41.78	41.26	41.59	642,679	+0.02(+0.06%)
Jan 31, 2002	40.74	41.61	40.73	41.56	680,227	+0.73(+1.78%)
Jan 30, 2002	40.40	41.06	39.89	40.83	921,020	+0.41(+1.02%)
Jan 29, 2002	41.64	41.80	40.17	40.42	1,261,619	-1.19(-2.86%)
Jan 28, 2002	42.20	42.20	41.40	41.61	786,331	-0.59(-1.41%)
Jan 25, 2002	42.24	42.31	41.55	42.20	1,002,294	-0.08(-0.20%)
Jan 24, 2002	42.83	43.07	42.21	42.29	409,759	-0.47(-1.10%)
Jan 23, 2002	42.53	42.85	42.39	42.76	298,932	+0.22(+0.52%)
Jan 22, 2002	42.79	42.85	42.51	42.54	319,280	-0.16(-0.37%)
Jan 21, 2002	42.67	43.11	42.41	42.69	371,121	+0.00(+0.00%)
Jan 18, 2002	42.67	43.11	42.41	42.69	368,820	-0.20(-0.46%)
Jan 17, 2002	42.73	43.26	42.62	42.89	270,952	+0.17(+0.39%)
Jan 16, 2002	42.67	43.44	42.02	42.73	490,549	+0.02(+0.06%)
Jan 15, 2002	42.27	42.89	42.27	42.70	460,752	+0.40(+0.96%)
Jan 14, 2002	42.77	42.85	42.27	42.30	306,199	-0.51(-1.20%)
Jan 11, 2002	43.30	43.43	42.80	42.81	367,972	-0.49(-1.13%)
Jan 10, 2002	43.21	43.64	43.00	43.29	679,743	-0.12(-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.