Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	36.13	37.00	35.81	36.81	190,980	+0.14(+0.37%)
Sep 27, 2002	37.62	37.65	36.29	36.68	132,659	-1.06(-2.80%)
Sep 26, 2002	36.59	37.92	36.56	37.73	179,715	+1.26(+3.46%)
Sep 25, 2002	36.30	36.93	35.86	36.47	129,139	+0.17(+0.47%)
Sep 24, 2002	35.79	36.30	35.62	36.30	221,079	+0.31(+0.85%)
Sep 23, 2002	36.64	36.64	35.83	36.00	397,157	-0.75(-2.04%)
Sep 20, 2002	37.50	37.58	35.57	36.75	754,945	-2.85(-7.19%)
Sep 19, 2002	40.22	40.22	39.54	39.59	131,544	-0.80(-1.98%)
Sep 18, 2002	39.88	40.92	39.20	40.39	141,519	+0.34(+0.85%)
Sep 17, 2002	41.69	41.76	40.05	40.05	66,183	-1.43(-3.45%)
Sep 16, 2002	40.70	41.59	40.24	41.48	90,884	+0.70(+1.71%)
Sep 13, 2002	40.31	40.87	39.95	40.79	144,218	+0.44(+1.10%)
Sep 12, 2002	41.72	41.72	40.14	40.34	100,858	-1.35(-3.23%)
Sep 11, 2002	41.96	42.11	41.59	41.69	80,323	-0.14(-0.33%)
Sep 10, 2002	42.10	42.18	41.67	41.83	218,028	-0.34(-0.81%)
Sep 09, 2002	42.52	42.52	41.67	42.17	153,253	-0.34(-0.80%)
Sep 06, 2002	41.71	43.04	41.71	42.51	127,261	+0.97(+2.34%)
Sep 05, 2002	42.15	42.27	41.54	41.54	126,557	-0.56(-1.34%)
Sep 04, 2002	41.35	42.11	40.90	42.10	516,322	+0.56(+1.35%)
Sep 03, 2002	42.61	42.61	41.23	41.54	149,146	-0.90(-2.13%)
Aug 30, 2002	42.69	43.12	42.29	42.44	88,830	-0.20(-0.48%)
Aug 29, 2002	42.10	43.04	41.76	42.64	131,662	+0.27(+0.64%)
Aug 28, 2002	43.17	43.17	42.00	42.37	171,442	-0.92(-2.13%)
Aug 27, 2002	44.65	44.65	42.78	43.29	135,651	-0.95(-2.16%)
Aug 26, 2002	43.32	44.25	43.22	44.25	80,968	+0.95(+2.20%)
Aug 23, 2002	43.26	43.73	42.92	43.29	105,259	-0.02(-0.04%)
Aug 22, 2002	43.12	43.82	42.90	43.31	122,333	+0.58(+1.36%)
Aug 21, 2002	41.72	42.73	41.67	42.73	69,703	+1.01(+2.41%)
Aug 20, 2002	41.21	42.01	41.01	41.72	78,328	+1.16(+2.86%)
Aug 16, 2002	40.99	40.99	40.33	40.56	45,940	-0.43(-1.04%)
Aug 15, 2002	41.36	42.03	40.79	40.99	105,846	-0.34(-0.82%)
Aug 14, 2002	39.20	41.35	39.20	41.33	110,715	+2.18(+5.57%)
Aug 13, 2002	41.13	41.16	39.00	39.15	97,455	-2.28(-5.51%)
Aug 12, 2002	41.06	41.69	40.73	41.43	84,019	+1.45(+3.62%)
Aug 07, 2002	38.86	39.83	38.47	39.98	92,175	+1.21(+3.12%)
Aug 06, 2002	37.77	39.03	37.77	38.77	127,965	+1.06(+2.80%)
Aug 05, 2002	38.01	40.05	37.50	37.72	142,281	-0.29(-0.76%)
Aug 02, 2002	39.37	39.37	37.50	38.01	149,498	-1.36(-3.46%)
Aug 01, 2002	40.14	40.90	39.12	39.37	130,019	-0.70(-1.74%)
Jul 31, 2002	40.14	40.70	39.29	40.07	151,317	-0.12(-0.30%)
Jul 30, 2002	38.59	40.48	38.26	40.19	181,886	+1.18(+3.01%)
Jul 29, 2002	36.98	39.13	36.98	39.01	382,958	+2.05(+5.53%)
Jul 26, 2002	35.96	37.00	35.91	36.97	212,102	+1.35(+3.78%)
Jul 25, 2002	35.74	36.98	35.20	35.62	431,246	-0.07(-0.19%)
Jul 24, 2002	31.53	36.30	31.53	35.69	384,425	+2.80(+8.50%)
Jul 23, 2002	36.58	36.59	32.55	32.89	522,013	-3.68(-10.07%)
Jul 22, 2002	37.92	38.21	36.23	36.58	430,894	-3.05(-7.70%)
Jul 19, 2002	39.03	39.63	36.76	39.63	798,422	-1.41(-3.45%)
Jul 17, 2002	39.87	41.38	39.87	41.04	282,510	-0.77(-1.83%)
Jul 12, 2002	42.18	42.25	41.52	41.81	204,299	-0.20(-0.49%)
Jul 11, 2002	41.94	42.78	41.71	42.01	222,253	-0.36(-0.84%)
Jul 10, 2002	43.72	43.85	42.29	42.37	100,858	-1.31(-3.00%)
Jul 09, 2002	44.65	44.98	43.68	43.68	140,815	-0.97(-2.18%)
Jul 08, 2002	45.95	46.21	44.60	44.65	123,154	-1.47(-3.18%)
Jul 05, 2002	44.82	46.14	44.72	46.12	47,877	+1.40(+3.12%)
Jul 04, 2002	45.76	45.98	43.89	44.72	210,401	+0.00(+0.00%)
Jul 03, 2002	45.76	45.98	43.89	44.72	208,289	-0.87(-1.91%)
Jul 02, 2002	46.44	46.53	45.28	45.59	145,743	-0.77(-1.65%)
Jul 01, 2002	46.19	47.07	46.19	46.36	169,682	+0.17(+0.37%)
Jun 28, 2002	47.96	49.09	46.17	46.19	501,184	-1.60(-3.35%)
Jun 27, 2002	47.72	48.32	46.96	47.79	85,134	+0.07(+0.14%)
Jun 26, 2002	48.80	48.83	47.18	47.72	100,800	-1.50(-3.05%)
Jun 25, 2002	49.44	49.48	47.98	49.22	189,924	-0.34(-0.69%)
Jun 21, 2002	48.88	49.60	48.86	49.56	189,748	+0.14(+0.28%)
Jun 20, 2002	49.43	49.94	49.29	49.43	96,810	+0.00(+0.00%)
Jun 19, 2002	49.43	50.21	49.43	49.43	94,815	-0.15(-0.31%)
Jun 18, 2002	49.53	50.26	49.44	49.58	55,974	-0.12(-0.24%)
Jun 17, 2002	48.92	49.70	48.92	49.70	64,774	+0.36(+0.73%)
Jun 14, 2002	49.09	49.43	48.74	49.34	93,700	-0.24(-0.48%)
Jun 12, 2002	49.92	50.70	49.26	49.58	89,593	-0.43(-0.85%)
Jun 11, 2002	49.34	50.89	49.34	50.01	150,848	+0.55(+1.10%)
Jun 10, 2002	49.60	50.53	49.43	49.46	98,570	-0.66(-1.33%)
Jun 07, 2002	49.26	50.14	49.17	50.13	116,172	+0.87(+1.76%)
Jun 06, 2002	49.84	49.84	49.09	49.26	120,572	-0.49(-0.99%)
Jun 05, 2002	49.26	50.02	48.57	49.75	82,024	-1.41(-2.76%)
May 31, 2002	51.13	51.45	51.01	51.16	81,966	-0.07(-0.13%)
May 28, 2002	52.36	52.36	50.96	51.23	92,703	-1.14(-2.18%)
May 27, 2002	51.81	52.38	51.49	52.38	70,348	+0.00(+0.00%)
May 24, 2002	51.81	52.38	51.49	52.38	67,884	+0.41(+0.79%)
May 23, 2002	51.71	52.02	51.13	51.97	130,195	+0.14(+0.26%)
May 22, 2002	51.11	51.95	51.11	51.83	75,864	+0.77(+1.50%)
May 21, 2002	51.13	51.69	50.62	51.06	118,284	+0.02(+0.03%)
May 20, 2002	51.30	52.12	51.05	51.05	82,494	-0.68(-1.32%)
May 17, 2002	50.89	51.73	50.48	51.73	157,771	+0.66(+1.30%)
May 16, 2002	51.13	51.25	50.62	51.06	133,950	-0.20(-0.40%)
May 15, 2002	51.08	51.39	50.84	51.27	108,545	-0.22(-0.43%)
May 14, 2002	51.15	51.57	51.15	51.49	102,325	+0.34(+0.67%)
May 13, 2002	51.73	51.80	51.13	51.15	188,927	-1.26(-2.41%)
May 10, 2002	52.60	52.70	51.95	52.41	129,843	-0.22(-0.42%)
May 09, 2002	52.66	52.84	52.41	52.63	101,445	-0.20(-0.39%)
May 08, 2002	52.15	52.84	52.15	52.84	130,371	+0.34(+0.65%)
May 07, 2002	52.15	52.51	51.59	52.49	67,532	+0.51(+0.98%)
May 06, 2002	52.32	52.80	51.81	51.98	70,818	-0.27(-0.52%)
May 03, 2002	52.49	53.01	52.24	52.26	110,363	-0.63(-1.19%)
May 02, 2002	52.24	52.95	52.15	52.89	136,649	+0.26(+0.49%)
May 01, 2002	52.07	52.63	51.30	52.63	104,907	+0.58(+1.11%)
Apr 30, 2002	50.96	52.15	50.96	52.05	225,186	+1.09(+2.14%)
Apr 29, 2002	50.28	50.99	50.28	50.96	119,810	+0.53(+1.05%)
Apr 26, 2002	50.96	51.13	50.19	50.43	125,442	-0.10(-0.20%)
Apr 25, 2002	51.39	51.40	50.01	50.53	301,461	-0.85(-1.66%)
Apr 24, 2002	51.90	52.07	51.16	51.39	86,777	-0.65(-1.24%)
Apr 23, 2002	51.76	52.24	51.73	52.03	55,035	+0.05(+0.10%)
Apr 22, 2002	51.98	52.07	51.74	51.98	59,142	+0.00(+0.00%)
Apr 19, 2002	51.93	52.05	51.56	51.98	38,958	+0.22(+0.43%)
Apr 18, 2002	52.22	52.39	51.37	51.76	66,887	-0.36(-0.69%)
Apr 17, 2002	51.83	52.20	51.64	52.12	52,453	+0.38(+0.72%)
Apr 16, 2002	51.22	51.86	51.22	51.74	120,396	+0.24(+0.46%)
Apr 15, 2002	52.02	52.15	51.20	51.51	88,009	-0.68(-1.31%)
Apr 12, 2002	51.56	52.19	50.96	52.19	79,443	+0.80(+1.56%)
Apr 11, 2002	52.32	52.32	51.23	51.39	78,445	-1.19(-2.27%)
Apr 10, 2002	51.64	52.58	51.56	52.58	134,537	+0.85(+1.65%)
Apr 09, 2002	51.30	51.97	51.28	51.73	95,050	-0.05(-0.10%)
Apr 08, 2002	50.79	51.95	50.53	51.78	91,236	+0.92(+1.81%)
Apr 05, 2002	50.96	51.34	50.65	50.86	107,136	+0.03(+0.07%)
Apr 04, 2002	50.45	51.13	50.30	50.82	108,369	+0.20(+0.40%)
Apr 03, 2002	51.10	51.11	50.57	50.62	94,287	-0.39(-0.77%)
Apr 02, 2002	49.60	51.13	49.60	51.01	138,292	+0.99(+1.98%)
Apr 01, 2002	49.26	50.23	48.92	50.02	173,789	+0.44(+0.89%)
Mar 29, 2002	49.68	50.16	49.49	49.58	143,807	+0.00(+0.00%)
Mar 28, 2002	49.68	50.16	49.49	49.58	143,455	-0.10(-0.21%)
Mar 27, 2002	48.76	49.68	48.76	49.68	141,812	+0.82(+1.67%)
Mar 26, 2002	48.83	48.86	48.23	48.86	102,090	-0.14(-0.28%)
Mar 25, 2002	48.66	49.09	48.54	49.00	63,190	-0.02(-0.03%)
Mar 22, 2002	48.97	49.14	48.57	49.02	68,412	+0.05(+0.10%)
Mar 21, 2002	47.65	48.97	47.53	48.97	155,718	+1.31(+2.75%)
Mar 20, 2002	47.45	47.82	46.70	47.65	89,769	+0.20(+0.43%)
Mar 19, 2002	47.72	48.05	47.21	47.45	96,458	-0.27(-0.57%)
Mar 18, 2002	47.64	47.72	46.85	47.72	71,581	+0.09(+0.18%)
Mar 15, 2002	47.72	47.74	47.21	47.64	81,848	+0.19(+0.40%)
Mar 14, 2002	47.43	47.69	47.09	47.45	66,241	+0.03(+0.07%)
Mar 13, 2002	47.11	47.69	46.70	47.42	91,412	+0.32(+0.69%)
Mar 12, 2002	47.36	47.36	46.53	47.09	77,389	-0.27(-0.58%)
Mar 11, 2002	47.89	47.93	47.04	47.36	95,989	-0.53(-1.10%)
Mar 08, 2002	47.93	48.08	47.28	47.89	105,259	-0.03(-0.07%)
Mar 07, 2002	48.06	48.40	47.21	47.93	129,373	-0.46(-0.95%)
Mar 06, 2002	47.71	48.49	47.30	48.39	226,243	+0.70(+1.47%)
Mar 05, 2002	48.57	48.74	47.26	47.69	275,528	-1.36(-2.78%)
Mar 04, 2002	49.09	49.34	48.32	49.05	102,267	+0.19(+0.38%)
Mar 01, 2002	48.73	48.92	48.15	48.86	86,836	+0.14(+0.28%)
Feb 28, 2002	48.40	48.73	48.06	48.73	180,947	+0.32(+0.67%)
Feb 27, 2002	47.81	48.40	47.81	48.40	87,481	+0.24(+0.50%)
Feb 26, 2002	48.40	48.66	48.10	48.17	105,318	-0.41(-0.84%)
Feb 25, 2002	48.11	48.80	47.89	48.57	3,039,260	+0.46(+0.96%)
Feb 22, 2002	47.18	48.32	47.07	48.11	120,103	+0.99(+2.10%)
Feb 21, 2002	46.87	47.50	46.44	47.13	89,006	-0.12(-0.25%)
Feb 20, 2002	47.11	47.43	46.55	47.24	72,050	+0.22(+0.47%)
Feb 19, 2002	46.96	47.47	46.17	47.02	93,407	-0.03(-0.07%)
Feb 18, 2002	47.18	47.19	46.56	47.06	177,427	+0.00(+0.00%)
Feb 15, 2002	47.18	47.19	46.56	47.06	177,309	-0.22(-0.47%)
Feb 14, 2002	47.98	48.03	46.92	47.28	112,124	-0.61(-1.28%)
Feb 13, 2002	47.55	48.15	47.50	47.89	131,368	+0.05(+0.11%)
Feb 12, 2002	47.89	48.22	47.42	47.84	1,397,414	-0.22(-0.46%)
Feb 11, 2002	47.35	48.23	47.30	48.06	172,967	+0.65(+1.37%)
Feb 08, 2002	47.72	47.89	47.14	47.42	152,197	-0.31(-0.64%)
Feb 07, 2002	46.96	47.89	46.94	47.72	224,189	+0.60(+1.27%)
Feb 06, 2002	46.63	47.18	46.27	47.13	219,143	+0.44(+0.95%)
Feb 05, 2002	45.68	46.70	45.32	46.68	220,903	+1.12(+2.47%)
Feb 04, 2002	45.68	45.80	45.20	45.56	99,802	-0.12(-0.26%)
Feb 01, 2002	45.34	45.98	45.18	45.68	190,804	+0.24(+0.53%)
Jan 31, 2002	44.79	45.68	43.46	45.44	238,505	+0.27(+0.60%)
Jan 30, 2002	44.69	45.25	44.31	45.17	195,909	+0.39(+0.88%)
Jan 29, 2002	45.00	45.42	44.48	44.77	201,541	-0.19(-0.42%)
Jan 28, 2002	44.01	45.75	44.01	44.96	381,667	+0.95(+2.17%)
Jan 25, 2002	42.78	44.01	42.78	44.01	250,474	+1.07(+2.50%)
Jan 24, 2002	42.17	43.51	42.17	42.93	149,733	+0.77(+1.82%)
Jan 23, 2002	42.61	42.61	42.06	42.17	135,710	-0.44(-1.04%)
Jan 22, 2002	42.68	42.86	42.27	42.61	181,064	-0.05(-0.12%)
Jan 21, 2002	42.71	42.95	42.61	42.66	98,101	+0.00(+0.00%)
Jan 18, 2002	42.71	42.95	42.61	42.66	95,695	-0.09(-0.20%)
Jan 17, 2002	42.78	42.85	42.61	42.75	109,425	+0.03(+0.08%)
Jan 16, 2002	42.61	42.95	42.61	42.71	88,948	-0.22(-0.52%)
Jan 15, 2002	42.27	42.95	42.27	42.93	81,379	+0.66(+1.57%)
Jan 14, 2002	42.44	42.58	42.27	42.27	62,369	-0.02(-0.04%)
Jan 11, 2002	41.96	42.52	41.91	42.29	87,774	+0.12(+0.28%)
Jan 10, 2002	41.81	42.18	41.45	42.17	81,790	-0.78(-1.83%)

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.