Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	34.64	35.61	34.17	35.50	3,859,690	+1.05(+3.06%)
Jul 30, 2002	34.23	34.80	33.84	34.45	3,013,427	+0.22(+0.65%)
Jul 29, 2002	34.37	34.93	33.93	34.23	4,151,351	+0.17(+0.50%)
Jul 26, 2002	33.94	34.22	33.64	34.06	3,200,530	+0.12(+0.34%)
Jul 25, 2002	33.38	34.22	33.16	33.94	4,362,530	+0.45(+1.34%)
Jul 24, 2002	32.04	33.56	32.04	33.49	5,896,673	+0.92(+2.84%)
Jul 23, 2002	31.63	33.20	31.39	32.57	5,715,761	+1.75(+5.68%)
Jul 22, 2002	30.81	31.72	30.50	30.82	3,671,727	+0.01(+0.04%)
Jul 19, 2002	32.01	32.01	30.72	30.81	4,194,860	-1.24(-3.87%)
Jul 17, 2002	32.56	32.94	31.72	32.05	2,866,737	-1.39(-4.16%)
Jul 12, 2002	34.19	34.25	32.97	33.44	3,922,459	-0.87(-2.54%)
Jul 11, 2002	34.57	34.57	33.12	34.31	6,660,047	-0.58(-1.67%)
Jul 10, 2002	35.76	35.83	34.80	34.89	3,481,357	-0.43(-1.22%)
Jul 09, 2002	35.76	35.76	35.32	35.32	2,229,244	-0.44(-1.22%)
Jul 08, 2002	35.53	36.87	36.00	35.76	2,863,641	-0.91(-2.49%)
Jul 05, 2002	35.73	36.67	35.46	36.67	1,187,795	+1.02(+2.87%)
Jul 04, 2002	35.82	36.24	35.20	35.65	3,030,452	+0.00(+0.00%)
Jul 03, 2002	35.82	36.24	35.20	35.65	3,030,452	+0.13(+0.36%)
Jul 02, 2002	36.46	36.48	35.49	35.52	2,403,966	-0.97(-2.65%)
Jul 01, 2002	36.31	36.84	36.08	36.48	2,230,964	+0.43(+1.19%)
Jun 28, 2002	36.26	36.63	35.66	36.05	3,945,331	-0.26(-0.72%)
Jun 27, 2002	36.17	36.61	35.55	36.31	3,331,743	+0.12(+0.32%)
Jun 26, 2002	35.59	36.61	35.14	36.20	4,639,230	+0.47(+1.30%)
Jun 25, 2002	36.68	36.91	35.73	35.73	2,598,808	-0.67(-1.84%)
Jun 21, 2002	36.93	37.35	36.17	36.40	4,086,003	-1.12(-2.99%)
Jun 20, 2002	37.13	37.70	37.08	37.52	2,109,210	+0.42(+1.13%)
Jun 19, 2002	37.45	37.72	37.01	37.11	3,193,651	-0.46(-1.22%)
Jun 18, 2002	37.43	37.74	37.24	37.56	1,715,399	-0.15(-0.39%)
Jun 17, 2002	37.39	37.71	37.39	37.71	1,963,895	+0.25(+0.67%)
Jun 14, 2002	37.33	37.74	37.04	37.46	2,230,964	-0.71(-1.86%)
Jun 12, 2002	37.48	38.38	37.45	38.17	3,704,917	+0.97(+2.61%)
Jun 11, 2002	37.74	38.18	37.12	37.20	2,160,800	-0.34(-0.90%)
Jun 10, 2002	37.54	37.77	37.24	37.54	1,864,152	-0.01(-0.02%)
Jun 07, 2002	37.52	37.75	37.11	37.54	2,165,788	+0.02(+0.06%)
Jun 06, 2002	37.83	38.06	37.47	37.52	1,988,831	-0.44(-1.16%)
Jun 05, 2002	37.09	38.09	37.09	37.96	2,059,682	+0.21(+0.55%)
May 31, 2002	37.71	37.95	37.68	37.75	2,086,509	+0.04(+0.11%)
May 28, 2002	37.86	38.01	37.60	37.71	1,905,425	-0.17(-0.46%)
May 27, 2002	38.43	38.48	37.84	37.88	1,255,035	+0.00(+0.00%)
May 24, 2002	38.43	38.48	37.84	37.88	1,255,035	-0.49(-1.29%)
May 23, 2002	38.50	38.52	38.05	38.38	2,129,674	+0.12(+0.30%)
May 22, 2002	37.86	38.27	37.83	38.26	2,035,606	+0.29(+0.77%)
May 21, 2002	38.03	38.36	37.86	37.97	1,738,786	-0.06(-0.15%)
May 20, 2002	38.27	38.44	37.91	38.03	1,965,787	-0.35(-0.91%)
May 17, 2002	38.26	38.51	38.06	38.38	1,450,393	-0.16(-0.42%)
May 16, 2002	38.52	38.66	38.19	38.54	1,730,532	+0.13(+0.35%)
May 15, 2002	38.15	38.52	37.94	38.41	2,020,129	+0.00(+0.00%)
May 14, 2002	38.73	38.84	38.27	38.41	1,833,886	-0.24(-0.62%)
May 13, 2002	38.12	38.67	38.12	38.65	2,185,736	+0.65(+1.70%)
May 10, 2002	38.00	38.66	37.88	38.00	2,510,071	+0.30(+0.79%)
May 09, 2002	38.19	38.64	37.66	37.70	2,213,595	-0.63(-1.64%)
May 08, 2002	37.62	38.38	37.56	38.33	2,744,810	+0.77(+2.06%)
May 07, 2002	38.20	38.26	37.56	37.56	2,375,247	-0.42(-1.12%)
May 06, 2002	38.20	38.26	37.98	37.98	2,221,506	-0.06(-0.17%)
May 03, 2002	38.47	38.56	38.05	38.05	1,944,462	-0.53(-1.39%)
May 02, 2002	37.54	38.58	37.54	38.58	2,805,343	+0.90(+2.39%)
May 01, 2002	37.80	37.88	37.27	37.68	2,511,791	-0.19(-0.49%)
Apr 30, 2002	36.87	38.26	36.81	37.87	3,487,032	+0.80(+2.17%)
Apr 29, 2002	37.93	37.94	36.98	37.06	2,687,028	-0.77(-2.03%)
Apr 26, 2002	37.56	37.93	37.45	37.83	2,428,214	+0.47(+1.26%)
Apr 25, 2002	37.86	38.15	37.33	37.36	3,759,088	-0.58(-1.53%)
Apr 24, 2002	38.09	38.52	37.80	37.94	3,737,936	+0.68(+1.83%)
Apr 23, 2002	37.86	37.88	37.22	37.26	3,293,910	-0.53(-1.42%)
Apr 22, 2002	37.86	38.27	37.80	37.80	2,516,090	-0.02(-0.05%)
Apr 19, 2002	37.86	37.91	37.69	37.81	1,684,960	+0.33(+0.87%)
Apr 18, 2002	37.56	37.79	37.41	37.49	2,044,893	-0.28(-0.75%)
Apr 17, 2002	38.18	38.18	37.70	37.77	1,873,611	-0.53(-1.38%)
Apr 16, 2002	37.80	38.30	37.80	38.30	1,724,341	+0.60(+1.60%)
Apr 15, 2002	38.51	38.51	37.65	37.70	2,917,984	-0.81(-2.10%)
Apr 12, 2002	37.80	38.51	37.80	38.51	1,697,342	+0.70(+1.85%)
Apr 11, 2002	38.37	38.37	37.72	37.81	2,848,336	-0.56(-1.45%)
Apr 10, 2002	37.68	38.37	37.56	38.37	2,078,771	+0.92(+2.45%)
Apr 09, 2002	37.27	37.47	37.10	37.45	1,646,267	+0.03(+0.08%)
Apr 08, 2002	37.10	37.45	37.07	37.42	1,524,856	+0.17(+0.47%)
Apr 05, 2002	37.51	37.59	37.05	37.24	1,633,541	-0.26(-0.70%)
Apr 04, 2002	37.33	37.59	37.12	37.51	1,801,555	+0.20(+0.55%)
Apr 03, 2002	37.59	37.74	36.93	37.30	1,844,032	-0.26(-0.70%)
Apr 02, 2002	36.98	37.57	36.75	37.56	1,962,175	+0.69(+1.88%)
Apr 01, 2002	36.87	36.99	36.69	36.87	1,843,172	-0.72(-1.92%)
Mar 29, 2002	37.19	37.68	37.05	37.59	1,869,827	+0.00(+0.00%)
Mar 28, 2002	37.19	37.68	37.05	37.59	1,857,790	+0.30(+0.81%)
Mar 27, 2002	37.21	37.42	37.07	37.29	1,343,084	+0.09(+0.23%)
Mar 26, 2002	36.95	37.43	36.87	37.20	1,651,770	+0.31(+0.85%)
Mar 25, 2002	36.77	37.22	36.70	36.89	1,128,638	-0.13(-0.36%)
Mar 22, 2002	37.07	37.33	36.90	37.02	1,907,661	+0.16(+0.44%)
Mar 21, 2002	37.39	37.48	36.64	36.86	2,473,614	-0.61(-1.63%)
Mar 20, 2002	37.63	37.72	37.28	37.47	1,608,433	-0.15(-0.40%)
Mar 19, 2002	37.52	38.00	37.51	37.62	2,542,917	+0.20(+0.54%)
Mar 18, 2002	37.65	37.66	37.28	37.42	2,214,627	-0.29(-0.77%)
Mar 15, 2002	37.07	37.71	36.78	37.71	2,975,078	+0.94(+2.55%)
Mar 14, 2002	37.01	37.02	36.61	36.77	1,612,905	-0.10(-0.27%)
Mar 13, 2002	36.87	36.91	36.32	36.87	2,483,072	-0.14(-0.38%)
Mar 12, 2002	35.56	37.22	35.45	37.01	3,186,428	+1.02(+2.83%)
Mar 11, 2002	36.43	36.43	35.80	35.99	1,654,177	-0.51(-1.40%)
Mar 08, 2002	36.37	36.69	36.05	36.51	1,657,617	+0.17(+0.46%)
Mar 07, 2002	36.51	36.61	36.06	36.34	2,098,203	-0.37(-1.00%)
Mar 06, 2002	36.08	36.97	36.08	36.70	1,962,003	+0.36(+0.99%)
Mar 05, 2002	36.95	36.96	36.11	36.34	2,655,386	-0.71(-1.91%)
Mar 04, 2002	37.22	37.31	36.67	37.05	206,363	-0.12(-0.33%)
Mar 01, 2002	36.72	37.19	36.58	37.18	1,810,326	+0.77(+2.12%)
Feb 28, 2002	36.72	36.90	36.22	36.40	2,488,575	-0.10(-0.27%)
Feb 27, 2002	36.75	36.83	36.12	36.50	1,990,378	-0.12(-0.33%)
Feb 26, 2002	36.89	36.90	36.23	36.62	2,460,028	-0.14(-0.38%)
Feb 25, 2002	36.87	36.92	36.40	36.76	2,152,546	+0.19(+0.51%)
Feb 22, 2002	35.53	36.87	35.39	36.58	2,981,956	+1.05(+2.95%)
Feb 21, 2002	36.39	36.55	35.48	35.53	3,060,547	-0.73(-2.00%)
Feb 20, 2002	35.44	36.43	35.31	36.26	2,626,839	+1.05(+2.97%)
Feb 19, 2002	35.47	35.70	35.21	35.21	2,365,273	-0.26(-0.72%)
Feb 18, 2002	34.91	35.67	34.86	35.47	3,082,903	+0.00(+0.00%)
Feb 15, 2002	34.91	35.67	34.86	35.47	3,082,903	+0.55(+1.58%)
Feb 14, 2002	35.01	35.04	34.65	34.91	1,544,976	-0.01(-0.02%)
Feb 13, 2002	34.80	35.02	34.73	34.92	1,697,686	+0.06(+0.17%)
Feb 12, 2002	34.81	34.89	34.66	34.86	1,594,332	+0.12(+0.35%)
Feb 11, 2002	34.45	34.89	34.38	34.74	2,670,003	+0.08(+0.22%)
Feb 08, 2002	34.34	34.86	33.81	34.66	1,668,967	+0.42(+1.22%)
Feb 07, 2002	34.88	34.88	34.22	34.24	1,675,330	-0.54(-1.54%)
Feb 06, 2002	34.72	34.97	34.57	34.78	2,447,130	+0.35(+1.01%)
Feb 05, 2002	34.66	34.80	34.27	34.43	2,686,340	-0.33(-0.95%)
Feb 04, 2002	35.09	35.23	34.66	34.76	1,522,104	-0.27(-0.78%)
Feb 01, 2002	34.95	35.19	34.72	35.04	2,164,068	-0.03(-0.08%)
Jan 31, 2002	34.50	35.06	34.47	35.06	2,489,091	+0.56(+1.64%)
Jan 30, 2002	34.51	34.97	34.42	34.50	2,952,550	+0.26(+0.76%)
Jan 29, 2002	34.63	34.92	33.95	34.24	7,824,627	-0.51(-1.46%)
Jan 28, 2002	34.74	34.76	34.51	34.74	1,606,026	+0.09(+0.25%)
Jan 25, 2002	34.42	34.95	34.24	34.66	2,481,180	+0.23(+0.68%)
Jan 24, 2002	34.31	34.52	34.10	34.42	2,000,353	+0.44(+1.28%)
Jan 23, 2002	33.89	34.10	33.78	33.99	1,937,584	-0.08(-0.22%)
Jan 22, 2002	33.92	34.08	33.67	34.06	2,093,044	+0.05(+0.14%)
Jan 21, 2002	34.31	34.31	33.70	34.02	1,574,555	+0.00(+0.00%)
Jan 18, 2002	34.31	34.31	33.70	34.02	1,574,555	-0.29(-0.85%)
Jan 17, 2002	33.99	34.34	33.93	34.31	1,503,016	+0.64(+1.90%)
Jan 16, 2002	33.87	34.08	33.67	33.67	1,681,177	-0.20(-0.60%)
Jan 15, 2002	33.24	33.87	33.24	33.87	1,749,793	+0.56(+1.68%)
Jan 14, 2002	33.38	33.92	33.31	33.31	2,353,751	-0.19(-0.57%)
Jan 11, 2002	33.29	33.72	33.26	33.51	1,945,666	+0.04(+0.12%)
Jan 10, 2002	33.29	33.69	33.26	33.47	1,882,725	-1.31(-3.76%)

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.