Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	45.16	46.11	44.91	45.51	529,742	+0.35(+0.77%)
Aug 29, 2002	44.81	45.54	44.26	45.16	421,172	+0.26(+0.58%)
Aug 28, 2002	45.54	45.60	44.56	44.91	430,950	-0.75(-1.64%)
Aug 27, 2002	45.21	45.78	45.01	45.66	880,262	+0.54(+1.20%)
Aug 26, 2002	44.69	45.20	44.44	45.11	479,711	+0.50(+1.12%)
Aug 23, 2002	45.31	45.32	44.33	44.61	521,349	-0.64(-1.42%)
Aug 22, 2002	44.96	45.45	44.62	45.26	476,673	+0.34(+0.76%)
Aug 21, 2002	44.26	45.21	43.98	44.91	534,877	+0.63(+1.43%)
Aug 20, 2002	44.63	44.65	43.97	44.28	449,206	-0.17(-0.37%)
Aug 16, 2002	44.16	44.70	43.76	44.45	474,325	-0.23(-0.52%)
Aug 15, 2002	44.19	44.75	44.19	44.68	613,281	+0.41(+0.92%)
Aug 14, 2002	42.73	44.37	42.21	44.27	516,996	+1.37(+3.21%)
Aug 13, 2002	43.33	43.77	42.73	42.90	707,938	-0.69(-1.59%)
Aug 12, 2002	43.24	43.70	42.81	43.59	732,282	+2.05(+4.93%)
Aug 07, 2002	40.89	41.62	40.65	41.54	545,201	+0.72(+1.76%)
Aug 06, 2002	39.72	41.95	39.72	40.82	915,636	+1.14(+2.88%)
Aug 05, 2002	40.78	40.91	39.37	39.68	753,425	-1.03(-2.54%)
Aug 02, 2002	41.36	41.57	40.16	40.71	507,875	-0.77(-1.87%)
Aug 01, 2002	42.02	42.02	41.00	41.49	423,952	-0.60(-1.43%)
Jul 31, 2002	41.12	42.11	40.71	42.09	682,608	+1.07(+2.60%)
Jul 30, 2002	41.68	41.83	40.35	41.02	709,370	-0.97(-2.32%)
Jul 29, 2002	39.53	42.00	39.51	42.00	593,922	+2.49(+6.31%)
Jul 26, 2002	38.82	39.51	38.00	39.51	483,485	+0.72(+1.85%)
Jul 25, 2002	38.04	38.87	37.09	38.79	980,589	+0.57(+1.48%)
Jul 24, 2002	36.50	38.25	35.75	38.22	1,327,715	+1.53(+4.18%)
Jul 23, 2002	37.45	37.75	36.00	36.69	937,506	-0.65(-1.74%)
Jul 22, 2002	38.13	38.76	37.16	37.34	981,069	-0.96(-2.50%)
Jul 19, 2002	38.37	39.07	37.52	38.30	910,144	-2.02(-5.00%)
Jul 17, 2002	40.95	41.78	39.98	40.31	384,147	-0.90(-2.18%)
Jul 12, 2002	41.70	42.19	40.61	41.21	615,403	-0.34(-0.82%)
Jul 11, 2002	41.46	41.97	40.69	41.56	810,537	+0.02(+0.06%)
Jul 10, 2002	42.46	42.56	41.12	41.53	538,958	-0.79(-1.87%)
Jul 09, 2002	43.17	43.17	42.32	42.32	558,039	-0.85(-1.97%)
Jul 08, 2002	43.59	43.59	43.17	43.17	471,033	-0.42(-0.96%)
Jul 05, 2002	42.01	43.69	42.01	43.59	404,428	+1.66(+3.95%)
Jul 04, 2002	42.51	42.59	41.42	41.93	748,853	+0.00(+0.00%)
Jul 03, 2002	42.51	42.59	41.42	41.93	748,853	-0.83(-1.95%)
Jul 02, 2002	43.25	43.62	42.60	42.76	600,642	-0.51(-1.17%)
Jul 01, 2002	43.43	43.96	43.01	43.27	971,828	-0.14(-0.33%)
Jun 28, 2002	42.91	43.79	42.87	43.41	891,663	+0.60(+1.40%)
Jun 27, 2002	41.71	42.91	41.71	42.81	1,546,189	+0.89(+2.12%)
Jun 26, 2002	42.41	42.41	41.28	41.92	1,103,718	-0.58(-1.37%)
Jun 25, 2002	43.51	43.66	42.44	42.51	960,908	-1.47(-3.35%)
Jun 21, 2002	43.23	44.19	43.23	43.98	622,484	+0.06(+0.13%)
Jun 20, 2002	44.65	44.70	43.70	43.92	377,546	-0.82(-1.83%)
Jun 19, 2002	44.97	45.22	44.54	44.74	328,943	-0.26(-0.57%)
Jun 18, 2002	45.08	45.21	44.79	45.00	288,860	-0.23(-0.52%)
Jun 17, 2002	43.36	45.26	43.12	45.23	689,208	+2.02(+4.69%)
Jun 14, 2002	42.95	43.35	42.22	43.21	561,279	-0.35(-0.80%)
Jun 12, 2002	43.84	44.01	43.06	43.56	593,562	-0.20(-0.46%)
Jun 11, 2002	44.34	45.06	43.71	43.76	430,710	-0.62(-1.39%)
Jun 10, 2002	44.66	44.71	43.68	44.37	785,815	-0.29(-0.65%)
Jun 07, 2002	44.37	44.79	44.37	44.66	270,859	+0.18(+0.41%)
Jun 06, 2002	44.83	45.20	44.44	44.48	401,308	-0.38(-0.85%)
Jun 05, 2002	44.72	45.21	44.62	44.86	400,468	-1.02(-2.23%)
May 31, 2002	46.02	46.46	45.70	45.89	601,842	-0.80(-1.71%)
May 28, 2002	47.29	47.33	46.65	46.69	557,199	-0.48(-1.03%)
May 27, 2002	47.51	47.89	47.13	47.17	904,984	+0.00(+0.00%)
May 24, 2002	47.51	47.89	47.13	47.17	904,984	-0.52(-1.10%)
May 23, 2002	47.46	47.81	47.41	47.70	782,815	+0.45(+0.95%)
May 22, 2002	47.00	47.50	46.66	47.25	725,811	+0.32(+0.67%)
May 21, 2002	46.73	47.50	46.66	46.93	394,227	+0.34(+0.73%)
May 20, 2002	46.91	46.95	46.48	46.59	282,019	-0.52(-1.10%)
May 17, 2002	47.11	47.65	46.62	47.10	394,587	+0.15(+0.32%)
May 16, 2002	47.20	47.45	46.67	46.95	254,898	-0.20(-0.42%)
May 15, 2002	46.76	47.58	46.71	47.16	1,462,903	+0.29(+0.62%)
May 14, 2002	46.28	47.05	46.26	46.86	558,999	+0.69(+1.50%)
May 13, 2002	45.58	46.41	45.58	46.17	477,993	+0.55(+1.21%)
May 10, 2002	45.96	46.32	45.49	45.62	623,924	-0.28(-0.62%)
May 09, 2002	46.37	46.56	45.83	45.91	710,690	-0.64(-1.38%)
May 08, 2002	46.72	46.84	46.06	46.55	717,170	-0.13(-0.29%)
May 07, 2002	46.67	47.04	46.26	46.68	445,951	+0.30(+0.65%)
May 06, 2002	46.45	47.19	46.25	46.38	640,005	-0.07(-0.16%)
May 03, 2002	46.34	46.70	46.16	46.45	1,114,999	+0.04(+0.09%)
May 02, 2002	45.08	46.60	45.07	46.41	1,142,961	+1.18(+2.62%)
May 01, 2002	45.39	45.39	44.74	45.23	919,865	+0.17(+0.37%)
Apr 30, 2002	44.57	45.32	44.37	45.06	763,974	+0.48(+1.08%)
Apr 29, 2002	44.97	44.99	44.36	44.58	588,521	-0.18(-0.41%)
Apr 26, 2002	45.37	45.88	44.76	44.76	616,363	-0.51(-1.12%)
Apr 25, 2002	45.18	45.45	44.91	45.27	1,472,504	+0.07(+0.17%)
Apr 24, 2002	45.38	45.75	45.18	45.20	711,890	-0.07(-0.15%)
Apr 23, 2002	45.50	45.72	45.10	45.26	815,817	-0.23(-0.51%)
Apr 22, 2002	46.54	46.59	45.25	45.50	1,787,046	-1.23(-2.64%)
Apr 19, 2002	47.91	47.97	46.72	46.73	3,451,084	-2.77(-5.59%)
Apr 18, 2002	49.13	49.55	48.50	49.50	519,516	+0.26(+0.52%)
Apr 17, 2002	49.07	49.41	48.96	49.24	615,403	+0.07(+0.14%)
Apr 16, 2002	49.02	49.29	48.66	49.17	334,943	+0.23(+0.46%)
Apr 15, 2002	48.71	49.09	48.34	48.95	451,952	+0.19(+0.39%)
Apr 12, 2002	48.08	48.87	47.91	48.75	429,270	+0.71(+1.47%)
Apr 11, 2002	48.55	48.60	47.76	48.05	491,554	-0.56(-1.15%)
Apr 10, 2002	48.70	49.10	48.25	48.60	763,134	-0.02(-0.03%)
Apr 09, 2002	48.05	48.91	47.77	48.62	463,832	+0.45(+0.93%)
Apr 08, 2002	47.80	48.29	47.39	48.17	631,244	+0.40(+0.84%)
Apr 05, 2002	47.61	48.36	47.59	47.77	585,161	+0.15(+0.31%)
Apr 04, 2002	48.34	48.60	44.33	47.62	1,073,836	-0.65(-1.35%)
Apr 03, 2002	49.08	49.12	48.15	48.27	677,928	-0.84(-1.71%)
Apr 02, 2002	49.20	49.70	48.97	49.11	1,282,530	-0.14(-0.29%)
Apr 01, 2002	49.27	49.30	48.52	49.25	1,182,203	-0.13(-0.27%)
Mar 29, 2002	49.17	49.55	48.76	49.39	2,128,230	+0.00(+0.00%)
Mar 28, 2002	49.17	49.55	48.76	49.39	2,127,750	+0.06(+0.12%)
Mar 27, 2002	47.79	49.41	47.79	49.33	2,212,836	+1.47(+3.06%)
Mar 26, 2002	46.54	47.90	46.34	47.86	1,323,093	+1.48(+3.20%)
Mar 25, 2002	45.91	46.66	45.91	46.38	1,994,781	+0.51(+1.11%)
Mar 22, 2002	45.83	46.31	45.61	45.87	383,547	+0.03(+0.07%)
Mar 21, 2002	46.34	46.35	45.37	45.84	333,503	-0.48(-1.03%)
Mar 20, 2002	46.62	46.85	45.96	46.31	959,588	-0.40(-0.86%)
Mar 19, 2002	46.42	46.79	46.38	46.71	437,431	+0.23(+0.50%)
Mar 18, 2002	45.77	46.62	45.65	46.48	795,656	+0.69(+1.51%)
Mar 15, 2002	46.67	46.67	45.46	45.79	681,048	+0.81(+1.80%)
Mar 14, 2002	44.97	45.22	44.72	44.98	394,947	+0.05(+0.11%)
Mar 13, 2002	45.09	45.26	44.71	44.93	883,262	-0.12(-0.28%)
Mar 12, 2002	44.76	45.47	44.54	45.06	626,444	+0.18(+0.41%)
Mar 11, 2002	44.79	45.11	44.63	44.87	1,149,201	+0.12(+0.28%)
Mar 08, 2002	44.61	45.08	44.51	44.75	426,510	+0.10(+0.22%)
Mar 07, 2002	44.66	45.29	44.52	44.65	622,844	-0.08(-0.19%)
Mar 06, 2002	44.33	45.21	44.20	44.73	626,324	+0.52(+1.17%)
Mar 05, 2002	44.56	45.16	44.21	44.21	1,433,381	-0.56(-1.25%)
Mar 04, 2002	44.18	44.91	44.11	44.77	927,305	+0.67(+1.53%)
Mar 01, 2002	44.11	44.30	44.02	44.10	642,645	+0.06(+0.13%)
Feb 28, 2002	44.19	44.26	44.00	44.04	785,695	-0.12(-0.26%)
Feb 27, 2002	44.08	44.41	43.86	44.16	1,513,907	+0.12(+0.28%)
Feb 26, 2002	44.02	44.44	43.91	44.03	799,016	-0.23(-0.51%)
Feb 25, 2002	44.14	44.81	44.01	44.26	1,181,603	+0.08(+0.17%)
Feb 22, 2002	44.34	44.36	43.92	44.18	805,017	-0.29(-0.66%)
Feb 21, 2002	44.00	44.61	43.93	44.47	452,672	+0.32(+0.72%)
Feb 20, 2002	43.88	44.24	43.51	44.16	271,819	+0.25(+0.57%)
Feb 19, 2002	44.60	44.61	43.64	43.91	468,993	-0.65(-1.46%)
Feb 18, 2002	44.56	44.67	44.23	44.56	347,784	+0.00(+0.00%)
Feb 15, 2002	44.56	44.67	44.23	44.56	347,544	-0.17(-0.37%)
Feb 14, 2002	44.00	44.72	43.87	44.72	259,338	+0.65(+1.47%)
Feb 13, 2002	43.57	44.21	43.42	44.07	332,303	+0.58(+1.32%)
Feb 12, 2002	43.50	43.71	43.33	43.50	258,978	-0.20(-0.46%)
Feb 11, 2002	43.31	43.71	42.95	43.70	501,635	+0.33(+0.75%)
Feb 08, 2002	43.22	43.51	42.58	43.37	770,214	+0.14(+0.33%)
Feb 07, 2002	42.42	43.46	42.00	43.23	1,082,596	+0.75(+1.77%)
Feb 06, 2002	41.76	42.53	41.46	42.48	1,237,887	+0.71(+1.70%)
Feb 05, 2002	41.57	42.20	41.26	41.77	775,974	+0.21(+0.50%)
Feb 04, 2002	41.92	41.98	41.36	41.56	909,424	-0.41(-0.97%)
Feb 01, 2002	41.91	42.16	41.65	41.97	636,765	+0.02(+0.06%)
Jan 31, 2002	41.12	42.00	41.11	41.95	673,967	+0.73(+1.78%)
Jan 30, 2002	40.77	41.44	40.26	41.21	912,544	+0.42(+1.02%)
Jan 29, 2002	42.03	42.19	40.54	40.80	1,250,008	-1.20(-2.86%)
Jan 28, 2002	42.59	42.59	41.78	42.00	779,095	-0.60(-1.41%)
Jan 25, 2002	42.63	42.71	41.94	42.60	993,070	-0.08(-0.20%)
Jan 24, 2002	43.23	43.47	42.61	42.68	405,988	-0.47(-1.10%)
Jan 23, 2002	42.92	43.25	42.78	43.16	296,180	+0.22(+0.52%)
Jan 22, 2002	43.19	43.25	42.91	42.93	316,342	-0.16(-0.37%)
Jan 21, 2002	43.06	43.51	42.81	43.09	367,706	+0.00(+0.00%)
Jan 18, 2002	43.06	43.51	42.81	43.09	365,425	-0.20(-0.46%)
Jan 17, 2002	43.13	43.66	43.01	43.29	268,459	+0.17(+0.39%)
Jan 16, 2002	43.06	43.84	42.41	43.12	486,034	+0.02(+0.06%)
Jan 15, 2002	42.66	43.29	42.66	43.10	456,512	+0.41(+0.96%)
Jan 14, 2002	43.16	43.25	42.66	42.69	303,381	-0.52(-1.20%)
Jan 11, 2002	43.71	43.83	43.20	43.21	364,585	-0.49(-1.13%)
Jan 10, 2002	43.61	44.05	43.40	43.70	673,487	-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.