Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	23.63	23.98	23.53	23.62	84,832	+0.00(+0.00%)
Aug 29, 2002	23.38	24.04	23.01	23.62	119,158	+0.25(+1.07%)
Aug 28, 2002	24.27	24.27	22.84	23.37	508,534	-0.99(-4.05%)
Aug 27, 2002	24.53	24.75	24.11	24.36	166,198	+0.03(+0.11%)
Aug 26, 2002	24.05	24.33	23.64	24.33	107,716	+0.19(+0.79%)
Aug 23, 2002	24.64	24.64	24.12	24.14	106,792	-0.50(-2.04%)
Aug 22, 2002	24.62	24.80	24.57	24.64	104,365	+0.16(+0.64%)
Aug 21, 2002	24.38	24.88	24.36	24.49	311,246	+0.10(+0.43%)
Aug 20, 2002	24.57	24.60	24.01	24.38	176,253	+0.24(+1.00%)
Aug 16, 2002	23.53	24.40	23.10	24.14	163,655	+0.69(+2.95%)
Aug 15, 2002	23.35	23.87	22.65	23.45	288,824	+0.87(+3.83%)
Aug 14, 2002	21.59	22.67	21.44	22.58	259,930	+0.95(+4.40%)
Aug 13, 2002	20.68	22.06	20.68	21.63	297,608	+0.93(+4.52%)
Aug 12, 2002	21.32	21.32	20.34	20.70	381,285	-0.81(-3.78%)
Aug 07, 2002	21.50	21.89	20.60	21.51	212,313	+0.12(+0.57%)
Aug 06, 2002	20.65	21.89	20.65	21.39	196,248	+1.12(+5.51%)
Aug 05, 2002	21.93	21.93	20.26	20.27	141,234	-1.53(-7.02%)
Aug 02, 2002	22.54	23.19	21.48	21.80	358,632	-0.71(-3.15%)
Aug 01, 2002	22.06	22.71	21.20	22.51	379,783	-0.55(-2.40%)
Jul 31, 2002	24.04	24.23	23.07	23.07	214,740	-0.97(-4.03%)
Jul 30, 2002	24.88	25.35	23.80	24.04	290,673	-0.33(-1.35%)
Jul 29, 2002	22.41	24.36	22.41	24.36	417,345	+1.87(+8.31%)
Jul 26, 2002	22.41	23.18	21.72	22.50	276,804	+0.09(+0.39%)
Jul 25, 2002	23.35	23.88	21.29	22.41	548,755	-0.93(-3.97%)
Jul 24, 2002	21.98	24.05	21.67	23.34	501,022	+1.14(+5.15%)
Jul 23, 2002	23.36	23.49	21.92	22.19	448,550	-1.16(-4.96%)
Jul 22, 2002	23.58	24.35	22.95	23.35	245,714	-0.96(-3.95%)
Jul 19, 2002	25.78	25.78	24.15	24.31	220,519	-1.64(-6.33%)
Jul 17, 2002	25.78	26.82	24.75	25.96	268,020	-2.20(-7.81%)
Jul 12, 2002	29.06	29.33	27.97	28.15	153,138	-0.91(-3.13%)
Jul 11, 2002	29.76	30.27	27.87	29.06	225,951	-0.70(-2.35%)
Jul 10, 2002	31.38	31.52	29.43	29.76	177,756	-1.62(-5.16%)
Jul 09, 2002	31.46	31.46	31.38	31.38	190,584	-0.08(-0.25%)
Jul 08, 2002	31.54	31.54	31.46	31.46	264,322	+0.31(+1.00%)
Jul 05, 2002	29.49	31.15	29.49	31.15	131,178	+1.86(+6.35%)
Jul 04, 2002	29.24	29.60	27.36	29.29	574,644	+0.00(+0.00%)
Jul 03, 2002	29.24	29.60	27.36	29.29	574,644	-0.14(-0.47%)
Jul 02, 2002	30.93	30.93	27.69	29.43	624,342	-1.68(-5.40%)
Jul 01, 2002	32.92	32.97	30.85	31.11	380,707	-1.90(-5.77%)
Jun 28, 2002	32.19	33.54	32.19	33.01	271,141	+1.04(+3.25%)
Jun 27, 2002	31.23	32.00	31.12	31.97	190,469	+0.74(+2.35%)
Jun 26, 2002	30.72	31.23	30.37	31.23	276,920	-1.02(-3.17%)
Jun 25, 2002	33.30	33.61	31.72	32.26	211,619	-2.53(-7.26%)
Jun 21, 2002	33.96	34.05	33.55	34.78	467,158	+1.22(+3.64%)
Jun 20, 2002	33.74	34.34	33.06	33.56	368,918	-0.19(-0.56%)
Jun 19, 2002	33.05	34.65	32.96	33.75	232,539	+0.66(+1.99%)
Jun 18, 2002	33.14	33.22	32.49	33.10	231,036	-0.22(-0.65%)
Jun 17, 2002	31.45	33.73	31.45	33.31	145,279	+1.86(+5.91%)
Jun 14, 2002	31.45	32.00	30.15	31.45	252,996	-1.91(-5.73%)
Jun 12, 2002	33.74	33.99	32.45	33.36	215,318	-0.55(-1.61%)
Jun 11, 2002	34.44	34.96	33.84	33.91	138,460	-0.51(-1.48%)
Jun 10, 2002	34.44	35.28	33.57	34.42	179,142	-0.61(-1.75%)
Jun 07, 2002	33.18	35.09	33.10	35.03	164,002	+1.03(+3.03%)
Jun 06, 2002	34.65	34.87	33.57	34.00	216,011	-0.39(-1.13%)
Jun 05, 2002	33.18	34.61	32.97	34.39	387,179	-2.60(-7.02%)
May 31, 2002	36.21	37.78	36.01	36.99	372,386	-2.03(-5.21%)
May 28, 2002	39.37	39.90	37.79	39.02	284,317	-0.39(-0.99%)
May 27, 2002	40.45	40.64	39.37	39.41	191,047	+0.00(+0.00%)
May 24, 2002	40.45	40.64	39.37	39.41	190,122	-0.61(-1.53%)
May 23, 2002	38.33	40.35	38.33	40.03	341,874	+1.74(+4.54%)
May 22, 2002	39.98	39.99	37.81	38.29	683,979	-2.03(-5.04%)
May 21, 2002	42.19	42.74	40.10	40.32	284,895	-1.86(-4.41%)
May 20, 2002	42.40	42.83	42.18	42.18	206,765	+0.17(+0.41%)
May 17, 2002	42.59	42.60	41.44	42.01	182,379	-0.58(-1.36%)
May 16, 2002	42.79	43.00	41.96	42.59	94,656	-0.42(-0.99%)
May 15, 2002	42.40	43.05	42.39	43.01	200,640	+0.44(+1.04%)
May 14, 2002	42.74	43.24	42.36	42.57	204,685	-0.24(-0.57%)
May 13, 2002	43.48	43.95	42.48	42.81	231,961	-0.58(-1.34%)
May 10, 2002	43.36	43.46	42.66	43.39	211,619	+0.11(+0.26%)
May 09, 2002	42.01	43.61	41.40	43.28	440,460	+2.16(+5.26%)
May 08, 2002	42.40	42.40	40.02	41.12	268,367	-0.72(-1.72%)
May 07, 2002	43.07	43.52	41.26	41.83	243,287	-1.24(-2.87%)
May 06, 2002	43.24	43.48	41.79	43.07	303,156	+0.57(+1.34%)
May 03, 2002	41.53	42.51	40.99	42.50	348,461	+1.23(+2.98%)
May 02, 2002	40.15	41.78	39.80	41.27	357,361	+1.00(+2.47%)
May 01, 2002	38.16	40.41	37.94	40.28	443,003	+2.34(+6.18%)
Apr 30, 2002	36.34	37.98	36.22	37.93	257,272	+1.25(+3.42%)
Apr 29, 2002	37.65	37.67	36.56	36.68	226,991	-0.96(-2.55%)
Apr 26, 2002	38.07	38.49	37.64	37.64	217,051	-0.43(-1.14%)
Apr 25, 2002	39.02	39.02	37.85	38.07	230,112	-1.04(-2.65%)
Apr 24, 2002	37.68	39.53	37.55	39.11	481,143	+1.90(+5.12%)
Apr 23, 2002	38.80	38.80	36.93	37.20	695,652	-1.59(-4.10%)
Apr 22, 2002	36.77	39.44	36.77	38.80	682,014	+2.26(+6.18%)
Apr 19, 2002	36.17	36.63	35.48	36.54	156,143	+0.48(+1.34%)
Apr 18, 2002	36.17	36.42	35.50	36.05	235,312	-0.16(-0.43%)
Apr 17, 2002	36.32	36.56	35.99	36.21	125,631	-0.11(-0.31%)
Apr 16, 2002	36.64	36.95	35.83	36.32	216,705	+0.03(+0.10%)
Apr 15, 2002	36.34	36.51	35.74	36.29	119,274	+0.29(+0.82%)
Apr 12, 2002	35.73	35.99	34.81	35.99	160,535	+0.52(+1.46%)
Apr 11, 2002	37.38	37.38	35.31	35.47	290,789	-1.82(-4.87%)
Apr 10, 2002	35.91	37.38	35.87	37.29	2,288,406	+1.57(+4.38%)
Apr 09, 2002	34.18	35.73	34.18	35.73	343,954	+1.57(+4.58%)
Apr 08, 2002	32.88	34.32	32.63	34.16	331,587	+1.12(+3.38%)
Apr 05, 2002	32.23	33.31	32.23	33.04	175,097	+0.94(+2.94%)
Apr 04, 2002	31.93	32.18	31.36	32.10	247,795	+0.09(+0.27%)
Apr 03, 2002	32.45	32.70	30.98	32.01	418,616	-0.61(-1.86%)
Apr 02, 2002	32.88	33.13	32.57	32.62	1,514,046	-0.75(-2.26%)
Apr 01, 2002	33.70	33.93	33.14	33.37	269,523	-0.42(-1.23%)
Mar 29, 2002	34.44	34.44	33.41	33.79	200,871	+0.00(+0.00%)
Mar 28, 2002	34.44	34.44	33.41	33.79	200,871	-0.80(-2.33%)
Mar 27, 2002	34.69	35.19	33.79	34.59	261,779	-0.16(-0.45%)
Mar 26, 2002	33.89	35.03	33.89	34.75	240,282	+1.07(+3.19%)
Mar 25, 2002	33.20	34.22	33.05	33.67	198,213	+0.48(+1.43%)
Mar 22, 2002	33.79	33.79	33.10	33.20	344,879	-0.63(-1.87%)
Mar 21, 2002	34.61	34.61	32.90	33.83	252,880	-0.74(-2.13%)
Mar 20, 2002	34.31	34.61	33.98	34.57	246,754	+0.14(+0.40%)
Mar 19, 2002	34.57	34.91	34.18	34.43	175,791	-0.14(-0.40%)
Mar 18, 2002	34.26	35.03	33.74	34.57	286,050	+0.17(+0.50%)
Mar 15, 2002	32.88	34.83	32.88	34.39	238,664	+1.17(+3.52%)
Mar 14, 2002	34.74	35.30	32.44	33.22	635,899	-1.43(-4.12%)
Mar 13, 2002	36.63	36.63	34.36	34.65	720,154	-1.97(-5.39%)
Mar 12, 2002	35.65	37.80	35.47	36.63	489,002	+0.81(+2.27%)
Mar 11, 2002	34.62	35.91	34.36	35.81	268,714	+1.17(+3.37%)
Mar 08, 2002	34.70	35.87	34.18	34.64	343,029	-0.57(-1.62%)
Mar 07, 2002	34.83	35.91	34.63	35.21	325,809	+0.99(+2.88%)
Mar 06, 2002	33.83	34.35	32.19	34.23	280,503	+0.37(+1.10%)
Mar 05, 2002	33.66	34.56	33.66	33.86	427,516	-0.67(-1.93%)
Mar 04, 2002	33.74	36.20	33.74	34.52	482,992	+1.64(+5.00%)
Mar 01, 2002	32.47	32.97	31.21	32.88	342,220	+0.41(+1.25%)
Feb 28, 2002	31.49	33.27	31.49	32.47	573,950	+0.93(+2.96%)
Feb 27, 2002	29.85	31.93	29.83	31.54	897,795	+1.69(+5.65%)
Feb 26, 2002	30.20	30.72	29.27	29.85	736,219	+0.58(+1.98%)
Feb 25, 2002	27.75	29.85	27.66	29.27	607,352	+1.61(+5.82%)
Feb 22, 2002	27.69	27.90	26.85	27.66	324,537	+0.32(+1.17%)
Feb 21, 2002	27.47	27.60	27.26	27.34	296,105	-0.12(-0.44%)
Feb 20, 2002	27.14	27.69	26.69	27.46	282,121	+0.33(+1.21%)
Feb 19, 2002	27.60	27.77	27.13	27.13	219,016	-0.78(-2.79%)
Feb 18, 2002	27.86	28.12	27.30	27.91	329,854	+0.00(+0.00%)
Feb 15, 2002	27.86	28.12	27.30	27.91	328,698	-0.08(-0.28%)
Feb 14, 2002	27.69	28.37	27.69	27.99	816,545	+1.22(+4.56%)
Feb 13, 2002	25.97	26.82	25.44	26.77	463,344	+0.80(+3.10%)
Feb 12, 2002	26.82	27.00	25.75	25.97	394,345	-1.30(-4.76%)
Feb 11, 2002	27.60	27.69	27.08	27.26	276,920	-0.49(-1.78%)
Feb 08, 2002	27.56	27.91	27.51	27.76	353,662	+0.15(+0.53%)
Feb 07, 2002	26.91	28.59	26.91	27.61	454,791	+0.74(+2.74%)
Feb 06, 2002	25.87	27.54	25.87	26.87	498,133	+1.00(+3.88%)
Feb 05, 2002	25.40	26.56	25.39	25.87	288,709	+0.43(+1.70%)
Feb 04, 2002	25.09	25.78	25.01	25.44	320,030	+0.21(+0.82%)
Feb 01, 2002	24.66	26.61	24.53	25.23	320,839	+0.35(+1.43%)
Jan 31, 2002	24.23	25.06	24.23	24.88	155,218	+1.21(+5.12%)
Jan 30, 2002	23.04	23.92	22.54	23.66	258,081	+0.65(+2.82%)
Jan 29, 2002	23.40	23.75	22.93	23.02	1,074,857	-0.47(-1.99%)
Jan 28, 2002	23.66	24.11	22.98	23.48	227,800	-0.18(-0.77%)
Jan 25, 2002	23.02	23.66	22.41	23.66	194,283	+0.51(+2.20%)
Jan 24, 2002	23.27	23.79	23.02	23.15	109,334	-0.29(-1.25%)
Jan 23, 2002	22.50	23.57	22.50	23.45	201,911	+0.95(+4.23%)
Jan 22, 2002	23.58	23.93	21.90	22.50	329,391	-1.51(-6.31%)
Jan 21, 2002	23.06	24.26	23.06	24.01	198,559	+0.00(+0.00%)
Jan 18, 2002	23.06	24.26	23.06	24.01	197,866	+0.95(+4.13%)
Jan 17, 2002	22.55	23.33	22.55	23.06	259,930	+0.71(+3.17%)
Jan 16, 2002	24.88	24.88	22.35	22.35	300,035	-2.72(-10.84%)
Jan 15, 2002	24.70	25.07	23.37	25.07	232,770	+0.19(+0.77%)
Jan 14, 2002	24.83	24.88	23.51	24.88	500,213	-0.27(-1.07%)
Jan 11, 2002	26.17	26.34	25.01	25.14	347,768	-1.25(-4.72%)
Jan 10, 2002	25.78	26.42	25.55	26.39	342,798	+1.72(+6.98%)

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.