Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	45.55	46.80	45.35	46.53	628,300	+0.97(+2.13%)
Jun 27, 2002	45.20	45.61	44.72	45.56	462,200	+0.43(+0.95%)
Jun 26, 2002	45.19	45.30	44.45	45.13	407,500	-0.53(-1.16%)
Jun 25, 2002	46.25	46.44	45.57	45.66	332,300	-0.21(-0.46%)
Jun 21, 2002	44.00	46.21	44.00	45.87	863,400	+0.08(+0.17%)
Jun 20, 2002	45.21	45.95	45.10	45.79	397,000	+0.50(+1.10%)
Jun 19, 2002	45.72	45.95	45.25	45.29	332,100	-0.53(-1.16%)
Jun 18, 2002	45.56	45.99	45.33	45.82	320,300	+0.10(+0.22%)
Jun 17, 2002	44.41	45.72	44.23	45.72	316,300	+1.74(+3.96%)
Jun 14, 2002	43.39	44.58	42.69	43.98	368,700	-0.59(-1.32%)
Jun 12, 2002	44.59	44.81	44.09	44.57	396,500	+0.08(+0.18%)
Jun 11, 2002	45.23	45.46	44.29	44.49	285,200	-0.75(-1.66%)
Jun 10, 2002	45.22	45.54	44.85	45.24	219,100	+0.21(+0.47%)
Jun 07, 2002	44.70	45.21	44.50	45.03	348,000	+0.17(+0.38%)
Jun 06, 2002	44.79	45.23	44.70	44.86	347,000	-0.17(-0.38%)
Jun 05, 2002	44.59	45.09	44.30	45.03	266,900	-0.35(-0.77%)
May 31, 2002	45.18	45.52	45.08	45.38	517,300	+0.38(+0.84%)
May 28, 2002	45.00	45.26	44.60	45.00	352,600	+0.02(+0.04%)
May 27, 2002	45.00	45.22	44.75	44.98	332,100	+0.00(+0.00%)
May 24, 2002	45.00	45.22	44.75	44.98	332,100	-0.02(-0.04%)
May 23, 2002	44.83	45.17	44.65	45.00	249,800	+0.19(+0.42%)
May 22, 2002	44.31	45.00	44.15	44.81	289,600	+0.48(+1.08%)
May 21, 2002	44.55	44.99	44.03	44.33	299,300	-0.34(-0.76%)
May 20, 2002	45.11	45.12	44.26	44.67	244,700	-0.49(-1.09%)
May 17, 2002	45.20	45.31	44.76	45.16	432,200	+0.09(+0.20%)
May 16, 2002	45.68	45.75	44.75	45.07	476,400	-0.38(-0.84%)
May 15, 2002	45.80	45.95	45.24	45.45	1,039,700	-0.18(-0.39%)
May 14, 2002	45.74	46.18	45.56	45.63	1,105,900	-0.12(-0.26%)
May 13, 2002	45.90	46.13	45.66	45.75	480,000	-0.08(-0.17%)
May 10, 2002	46.60	46.72	45.71	45.83	299,900	-0.76(-1.63%)
May 09, 2002	46.95	47.02	46.40	46.59	248,200	-0.23(-0.49%)
May 08, 2002	46.45	47.00	46.09	46.82	443,000	+0.81(+1.76%)
May 07, 2002	46.77	47.04	46.00	46.01	287,900	-0.70(-1.50%)
May 06, 2002	46.63	47.30	46.47	46.71	320,100	+0.01(+0.02%)
May 03, 2002	46.95	47.02	46.03	46.70	344,500	-0.29(-0.62%)
May 02, 2002	46.91	47.10	46.31	46.99	450,100	-0.05(-0.11%)
May 01, 2002	46.97	47.16	45.98	47.04	499,600	+0.18(+0.38%)
Apr 30, 2002	45.90	47.24	45.80	46.86	373,400	+1.01(+2.20%)
Apr 29, 2002	46.40	46.80	45.80	45.85	378,300	-0.35(-0.76%)
Apr 26, 2002	46.22	46.55	46.05	46.20	341,000	+0.14(+0.30%)
Apr 25, 2002	45.78	46.58	45.52	46.06	442,900	+0.31(+0.68%)
Apr 24, 2002	45.68	46.25	45.55	45.75	284,800	+0.05(+0.11%)
Apr 23, 2002	45.84	46.37	45.54	45.70	307,500	+0.02(+0.04%)
Apr 22, 2002	46.05	46.27	45.48	45.68	301,400	-0.26(-0.57%)
Apr 19, 2002	46.59	46.64	45.91	45.94	277,500	-0.20(-0.43%)
Apr 18, 2002	46.33	46.72	45.30	46.14	340,700	-0.14(-0.30%)
Apr 17, 2002	45.79	46.43	45.61	46.28	387,700	+0.50(+1.09%)
Apr 16, 2002	45.59	45.92	45.50	45.78	254,700	+0.45(+0.99%)
Apr 15, 2002	45.95	45.95	45.06	45.33	421,700	-0.42(-0.92%)
Apr 12, 2002	45.30	46.11	45.22	45.75	388,600	+0.43(+0.95%)
Apr 11, 2002	45.93	45.94	45.25	45.32	456,600	-0.54(-1.18%)
Apr 10, 2002	44.97	46.16	44.78	45.86	476,600	+0.97(+2.16%)
Apr 09, 2002	44.31	45.05	44.30	44.89	415,800	+0.52(+1.17%)
Apr 08, 2002	44.10	44.55	43.93	44.37	410,800	+0.07(+0.16%)
Apr 05, 2002	44.35	44.72	44.10	44.30	245,500	+0.18(+0.41%)
Apr 04, 2002	43.48	44.35	43.48	44.12	475,400	+0.68(+1.57%)
Apr 03, 2002	43.93	44.10	43.35	43.44	491,900	-0.50(-1.14%)
Apr 02, 2002	43.29	44.31	43.16	43.94	347,700	+0.53(+1.22%)
Apr 01, 2002	43.83	43.83	42.85	43.41	284,900	-0.25(-0.57%)
Mar 29, 2002	42.45	43.85	42.36	43.66	575,300	+0.00(+0.00%)
Mar 28, 2002	42.45	43.85	42.36	43.66	557,700	+0.99(+2.32%)
Mar 27, 2002	42.18	42.83	42.08	42.67	296,800	+0.45(+1.07%)
Mar 26, 2002	41.64	42.44	41.60	42.22	281,000	+0.57(+1.37%)
Mar 25, 2002	42.33	42.80	41.58	41.65	341,300	-0.81(-1.91%)
Mar 22, 2002	42.65	42.72	42.26	42.46	243,700	-0.04(-0.09%)
Mar 21, 2002	42.44	42.80	42.19	42.50	340,400	+0.17(+0.40%)
Mar 20, 2002	42.47	42.58	41.95	42.33	259,800	-0.36(-0.84%)
Mar 19, 2002	42.46	42.93	42.32	42.69	173,700	+0.23(+0.54%)
Mar 18, 2002	42.69	42.80	42.05	42.46	168,500	-0.13(-0.31%)
Mar 15, 2002	42.42	42.88	42.20	42.59	649,600	+0.48(+1.14%)
Mar 14, 2002	41.89	42.34	41.50	42.11	403,600	+0.37(+0.89%)
Mar 13, 2002	42.10	42.10	41.55	41.74	228,100	-0.21(-0.50%)
Mar 12, 2002	41.70	42.05	41.25	41.95	259,300	+0.22(+0.53%)
Mar 11, 2002	41.66	42.10	41.29	41.73	344,000	+0.34(+0.82%)
Mar 08, 2002	41.39	42.21	41.36	41.39	312,800	+0.00(+0.00%)
Mar 07, 2002	42.41	42.50	40.89	41.39	649,100	-0.62(-1.48%)
Mar 06, 2002	41.79	42.10	41.53	42.01	533,200	+0.29(+0.70%)
Mar 05, 2002	40.97	41.82	40.97	41.72	582,500	+0.67(+1.63%)
Mar 04, 2002	40.55	41.58	40.54	41.05	415,600	+0.52(+1.28%)
Mar 01, 2002	40.31	40.68	39.96	40.53	239,700	+0.32(+0.80%)
Feb 28, 2002	40.21	40.85	40.00	40.21	351,700	+0.04(+0.10%)
Feb 27, 2002	39.60	40.30	39.35	40.17	371,500	+0.61(+1.54%)
Feb 26, 2002	39.26	39.76	38.95	39.56	276,700	+0.22(+0.56%)
Feb 25, 2002	38.88	39.52	38.55	39.34	397,600	+0.54(+1.39%)
Feb 22, 2002	38.58	39.00	38.00	38.80	434,200	+0.29(+0.75%)
Feb 21, 2002	39.65	39.67	38.40	38.51	286,300	-1.11(-2.80%)
Feb 20, 2002	39.04	39.80	38.69	39.62	246,700	+0.88(+2.27%)
Feb 19, 2002	39.18	39.39	38.55	38.74	178,200	-0.47(-1.20%)
Feb 18, 2002	39.46	39.57	38.90	39.21	193,400	+0.00(+0.00%)
Feb 15, 2002	39.46	39.57	38.90	39.21	193,200	-0.46(-1.16%)
Feb 14, 2002	39.45	39.89	39.10	39.67	168,000	+0.28(+0.71%)
Feb 13, 2002	38.54	39.56	38.40	39.39	196,800	+0.85(+2.21%)
Feb 12, 2002	38.70	38.76	38.36	38.54	202,500	-0.16(-0.41%)
Feb 11, 2002	38.68	39.01	38.43	38.70	225,000	-0.02(-0.05%)
Feb 08, 2002	38.36	38.78	38.06	38.72	355,500	+0.35(+0.91%)
Feb 07, 2002	38.11	38.66	37.81	38.37	250,000	+0.31(+0.81%)
Feb 06, 2002	38.07	38.37	37.20	38.06	430,400	-0.02(-0.05%)
Feb 05, 2002	37.92	38.60	37.76	38.08	211,300	-0.02(-0.05%)
Feb 04, 2002	38.54	38.77	38.08	38.10	242,300	-0.46(-1.19%)
Feb 01, 2002	38.16	39.03	38.12	38.56	216,500	+0.06(+0.16%)
Jan 31, 2002	37.52	38.52	37.41	38.50	374,600	+0.89(+2.37%)
Jan 30, 2002	37.41	37.96	36.82	37.61	285,400	+0.14(+0.37%)
Jan 29, 2002	38.36	38.95	37.25	37.47	465,900	-0.66(-1.73%)
Jan 28, 2002	38.31	38.70	38.00	38.13	313,200	-0.42(-1.09%)
Jan 25, 2002	38.01	38.97	37.86	38.55	309,500	+0.49(+1.29%)
Jan 24, 2002	37.29	38.10	37.15	38.06	306,200	+0.79(+2.12%)
Jan 23, 2002	37.22	37.55	37.04	37.27	311,100	+0.14(+0.38%)
Jan 22, 2002	37.26	37.69	36.96	37.13	273,000	-0.13(-0.35%)
Jan 21, 2002	37.05	37.72	37.00	37.26	266,800	+0.00(+0.00%)
Jan 18, 2002	37.05	37.72	37.00	37.26	266,300	-0.15(-0.40%)
Jan 17, 2002	37.19	37.75	37.00	37.41	242,800	+0.17(+0.46%)
Jan 16, 2002	37.49	37.79	37.12	37.24	242,100	-0.25(-0.67%)
Jan 15, 2002	37.02	37.52	36.98	37.49	391,400	+0.73(+1.99%)
Jan 14, 2002	36.99	37.10	36.62	36.76	265,000	-0.30(-0.81%)
Jan 11, 2002	37.25	37.28	36.80	37.06	186,100	+0.00(+0.00%)
Jan 10, 2002	36.75	37.35	36.55	37.06	355,300	-1.09(-2.86%)

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.