Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	35.47	35.70	35.17	35.34	647,372	-0.04(-0.10%)
Oct 30, 2002	34.80	35.38	34.59	35.38	295,743	+0.71(+2.04%)
Oct 29, 2002	34.62	34.89	33.91	34.67	321,562	-0.04(-0.13%)
Oct 28, 2002	35.39	35.43	34.58	34.71	231,923	-0.38(-1.07%)
Oct 25, 2002	34.58	35.12	34.33	35.09	77,121	+0.43(+1.24%)
Oct 24, 2002	35.25	35.33	34.40	34.66	3,487,229	-0.46(-1.30%)
Oct 23, 2002	34.09	35.12	33.78	35.12	197,833	+0.60(+1.74%)
Oct 22, 2002	34.27	34.76	34.09	34.52	372,082	-0.33(-0.95%)
Oct 21, 2002	34.22	34.98	33.87	34.85	177,043	+0.63(+1.83%)
Oct 18, 2002	33.91	34.54	33.60	34.22	405,613	+0.26(+0.76%)
Oct 17, 2002	34.00	34.09	33.69	33.96	664,697	+1.04(+3.15%)
Oct 16, 2002	33.39	33.39	32.75	32.92	161,619	-1.03(-3.03%)
Oct 15, 2002	33.55	33.95	33.46	33.95	337,545	+1.60(+4.95%)
Oct 14, 2002	31.94	32.52	31.76	32.35	154,578	+0.05(+0.17%)
Oct 11, 2002	31.81	32.70	31.81	32.30	410,531	+1.03(+3.29%)
Oct 10, 2002	30.34	31.36	29.97	31.27	272,383	+0.90(+2.98%)
Oct 09, 2002	30.87	31.22	30.06	30.37	122,053	-1.22(-3.85%)
Oct 08, 2002	31.18	31.58	30.69	31.58	348,946	+0.58(+1.88%)
Oct 07, 2002	31.90	31.90	30.87	31.00	329,833	-0.81(-2.53%)
Oct 04, 2002	33.01	33.01	31.67	31.81	343,469	-1.07(-3.27%)
Oct 03, 2002	33.33	33.60	32.71	32.88	86,510	-0.34(-1.02%)
Oct 02, 2002	34.00	34.32	33.22	33.22	143,624	-0.78(-2.29%)
Oct 01, 2002	33.37	33.99	32.96	34.00	463,287	+0.58(+1.74%)
Sep 30, 2002	33.10	33.77	32.57	33.42	1,046,615	-0.03(-0.08%)
Sep 27, 2002	34.04	34.39	33.36	33.44	428,526	-0.80(-2.33%)
Sep 26, 2002	34.04	34.40	33.69	34.24	488,770	+0.43(+1.27%)
Sep 25, 2002	33.46	33.99	32.75	33.81	743,048	+1.09(+3.34%)
Sep 24, 2002	32.48	33.14	32.48	32.72	247,906	-0.30(-0.89%)
Sep 23, 2002	33.46	33.80	32.67	33.01	273,725	-0.76(-2.25%)
Sep 20, 2002	33.82	34.27	33.60	33.77	334,639	+0.31(+0.94%)
Sep 19, 2002	34.31	34.58	33.37	33.46	287,696	-1.07(-3.11%)
Sep 18, 2002	34.85	34.85	34.04	34.54	435,903	-0.49(-1.40%)
Sep 17, 2002	36.19	36.19	34.76	35.03	229,799	-0.57(-1.61%)
Sep 16, 2002	36.01	36.32	35.43	35.60	148,319	-0.53(-1.46%)
Sep 13, 2002	35.43	36.19	35.34	36.13	219,963	+0.43(+1.20%)
Sep 12, 2002	36.32	36.32	35.70	35.70	182,185	-0.81(-2.21%)
Sep 11, 2002	37.49	37.49	36.37	36.50	174,361	+0.04(+0.12%)
Sep 10, 2002	36.01	36.63	35.97	36.46	162,737	+0.31(+0.87%)
Sep 09, 2002	36.01	36.50	35.47	36.15	103,610	+0.13(+0.37%)
Sep 06, 2002	35.70	36.24	35.39	36.01	196,044	+1.07(+3.07%)
Sep 05, 2002	35.16	35.47	34.85	34.94	162,513	-0.71(-1.98%)
Sep 04, 2002	34.89	35.91	34.72	35.64	650,167	+1.10(+3.19%)
Sep 03, 2002	35.56	35.79	34.54	34.54	812,792	-1.73(-4.76%)
Aug 30, 2002	36.38	36.86	36.22	36.27	49,402	-0.32(-0.88%)
Aug 29, 2002	35.70	36.91	35.61	36.59	190,232	+0.54(+1.49%)
Aug 28, 2002	36.37	36.66	35.88	36.06	405,502	-0.85(-2.30%)
Aug 27, 2002	38.11	38.16	36.73	36.91	823,410	-0.67(-1.79%)
Aug 26, 2002	37.62	38.01	36.79	37.58	546,667	+0.21(+0.57%)
Aug 23, 2002	37.85	38.11	37.18	37.36	176,932	-1.02(-2.66%)
Aug 22, 2002	37.98	38.55	37.62	38.38	1,195,828	+0.40(+1.06%)
Aug 21, 2002	37.13	38.55	36.94	37.98	1,842,531	+0.89(+2.41%)
Aug 20, 2002	37.49	37.49	36.83	37.09	301,108	+0.63(+1.72%)
Aug 16, 2002	35.74	36.86	35.74	36.46	650,837	+0.05(+0.15%)
Aug 15, 2002	35.99	36.46	35.81	36.41	148,430	+0.63(+1.75%)
Aug 14, 2002	34.98	36.01	34.49	35.78	146,418	+0.98(+2.83%)
Aug 13, 2002	35.70	36.15	34.54	34.79	167,878	-0.97(-2.70%)
Aug 12, 2002	35.61	36.15	35.34	35.76	166,761	+0.30(+0.83%)
Aug 07, 2002	35.97	36.05	34.49	35.47	254,612	+0.35(+0.99%)
Aug 06, 2002	34.09	35.38	34.09	35.12	190,568	+1.48(+4.39%)
Aug 05, 2002	34.46	34.71	33.51	33.64	94,669	-1.09(-3.14%)
Aug 02, 2002	35.79	35.81	34.36	34.73	224,658	-0.88(-2.46%)
Aug 01, 2002	36.24	36.30	35.43	35.61	414,220	-0.76(-2.09%)
Jul 31, 2002	37.00	37.13	36.28	36.37	1,330,064	-0.76(-2.05%)
Jul 30, 2002	37.00	37.34	36.24	37.13	269,477	-0.04(-0.12%)
Jul 29, 2002	35.97	37.31	35.97	37.17	170,896	+1.74(+4.92%)
Jul 26, 2002	34.89	35.65	34.62	35.43	392,425	-0.09(-0.25%)
Jul 25, 2002	35.30	35.96	34.28	35.52	441,380	+0.40(+1.15%)
Jul 24, 2002	32.39	35.12	32.30	35.12	262,548	+1.52(+4.53%)
Jul 23, 2002	34.67	35.22	33.56	33.60	225,775	-1.43(-4.09%)
Jul 22, 2002	35.16	36.23	34.32	35.03	388,401	-0.80(-2.22%)
Jul 19, 2002	36.15	36.58	35.30	35.82	692,304	-1.95(-5.16%)
Jul 17, 2002	38.61	38.70	37.32	37.77	345,928	-0.30(-0.78%)
Jul 12, 2002	38.47	38.95	37.77	38.07	90,086	-0.18(-0.47%)
Jul 11, 2002	37.76	38.25	36.87	38.25	371,524	-0.04(-0.12%)
Jul 10, 2002	39.28	39.28	38.02	38.29	88,633	-0.89(-2.28%)
Jul 09, 2002	39.37	40.08	38.87	39.19	113,446	-0.45(-1.13%)
Jul 08, 2002	40.57	40.57	39.63	39.63	185,426	-1.20(-2.94%)
Jul 05, 2002	39.63	40.83	39.46	40.83	250,588	+1.47(+3.73%)
Jul 04, 2002	39.17	39.37	38.34	39.37	115,570	+0.00(+0.00%)
Jul 03, 2002	39.17	39.37	38.34	39.37	115,570	+0.13(+0.34%)
Jul 02, 2002	40.48	40.48	39.10	39.23	416,120	-1.16(-2.88%)
Jul 01, 2002	42.46	42.49	40.40	40.40	300,661	-2.28(-5.35%)
Jun 28, 2002	42.50	43.25	42.41	42.68	137,030	+0.26(+0.61%)
Jun 27, 2002	42.27	42.50	41.29	42.42	215,381	+0.37(+0.87%)
Jun 26, 2002	40.66	42.05	40.45	42.05	137,253	+0.45(+1.08%)
Jun 25, 2002	42.95	42.98	41.39	41.60	153,348	-0.89(-2.11%)
Jun 21, 2002	42.95	43.62	42.50	42.50	197,274	-0.45(-1.04%)
Jun 20, 2002	43.57	43.77	42.66	42.95	24,365	-0.31(-0.72%)
Jun 19, 2002	44.11	44.85	43.26	43.26	144,630	-1.30(-2.91%)
Jun 18, 2002	44.11	45.05	44.06	44.56	223,540	+0.31(+0.71%)
Jun 17, 2002	43.48	44.33	43.39	44.24	482,288	+1.30(+3.02%)
Jun 14, 2002	42.05	43.03	41.51	42.95	41,109,064	-0.54(-1.23%)
Jun 12, 2002	43.44	43.80	42.78	43.48	172,573	-0.15(-0.35%)
Jun 11, 2002	44.56	44.82	43.39	43.63	238,629	-0.83(-1.87%)
Jun 10, 2002	44.39	44.99	44.25	44.47	714,323	+0.08(+0.18%)
Jun 07, 2002	43.12	44.73	43.03	44.39	234,829	+0.41(+0.94%)
Jun 06, 2002	45.09	45.12	43.93	43.97	111,434	-1.20(-2.65%)
Jun 05, 2002	45.23	45.27	44.51	45.17	240,529	-1.17(-2.53%)
May 31, 2002	46.93	47.28	46.26	46.35	128,647	-1.11(-2.34%)
May 28, 2002	47.64	47.64	46.75	47.45	122,053	-0.11(-0.23%)
May 27, 2002	48.09	48.12	47.42	47.56	21,683	+0.00(+0.00%)
May 24, 2002	48.09	48.12	47.42	47.56	21,683	-0.93(-1.92%)
May 23, 2002	47.55	48.49	47.06	48.49	80,027	+0.94(+1.98%)
May 22, 2002	47.69	48.09	47.02	47.55	48,508	-0.21(-0.43%)
May 21, 2002	48.76	49.04	47.47	47.76	276,742	-1.05(-2.14%)
May 20, 2002	49.34	49.35	48.58	48.81	91,539	-0.63(-1.27%)
May 17, 2002	49.43	49.65	48.85	49.43	268,360	+0.19(+0.38%)
May 16, 2002	49.74	49.78	48.98	49.24	144,630	-0.55(-1.10%)
May 15, 2002	49.30	50.10	48.98	49.79	384,601	+0.13(+0.27%)
May 14, 2002	48.76	49.79	48.69	49.66	471,446	+1.60(+3.33%)
May 13, 2002	47.37	48.11	47.11	48.05	193,362	+0.68(+1.44%)
May 10, 2002	48.31	48.33	47.11	47.37	225,328	-0.93(-1.93%)
May 09, 2002	49.12	49.27	48.25	48.30	121,494	-0.90(-1.84%)
May 08, 2002	48.72	49.34	48.41	49.21	332,180	+1.66(+3.48%)
May 07, 2002	48.40	48.40	47.53	47.55	127,306	-0.37(-0.77%)
May 06, 2002	48.98	49.37	47.92	47.92	589,922	-1.48(-2.99%)
May 03, 2002	49.30	49.61	48.91	49.40	627,142	-0.21(-0.43%)
May 02, 2002	49.66	49.96	49.16	49.61	221,752	+0.13(+0.25%)
May 01, 2002	49.61	49.81	48.51	49.49	148,319	+0.01(+0.02%)
Apr 30, 2002	48.49	49.49	48.31	49.48	96,457	+1.07(+2.22%)
Apr 29, 2002	48.85	49.03	48.15	48.40	466,193	-0.41(-0.84%)
Apr 26, 2002	49.79	50.00	48.67	48.81	127,529	-0.92(-1.85%)
Apr 25, 2002	49.21	49.87	49.09	49.74	347,605	-0.13(-0.25%)
Apr 24, 2002	50.28	50.68	49.52	49.86	154,019	-0.34(-0.68%)
Apr 23, 2002	50.06	50.55	50.00	50.20	159,607	+0.23(+0.47%)
Apr 22, 2002	50.82	50.82	49.97	49.97	465,299	-1.12(-2.19%)
Apr 19, 2002	51.49	51.56	50.96	51.09	105,399	+0.00(+0.00%)
Apr 18, 2002	51.27	51.42	50.56	51.09	213,592	-0.18(-0.35%)
Apr 17, 2002	51.80	51.84	51.13	51.27	1,150,562	-0.31(-0.61%)
Apr 16, 2002	50.73	51.61	50.34	51.58	367,723	+1.34(+2.67%)
Apr 15, 2002	50.55	50.84	49.93	50.24	166,649	-0.18(-0.36%)
Apr 12, 2002	49.70	50.42	49.30	50.42	704,710	+0.97(+1.95%)
Apr 11, 2002	50.19	50.25	49.20	49.45	112,999	-0.86(-1.71%)
Apr 10, 2002	49.70	50.37	49.60	50.31	236,170	+0.82(+1.66%)
Apr 09, 2002	49.70	50.14	49.26	49.49	287,584	-0.30(-0.59%)
Apr 08, 2002	48.63	49.79	48.55	49.78	355,317	+0.57(+1.16%)
Apr 05, 2002	49.88	49.90	49.12	49.21	209,010	-0.45(-0.90%)
Apr 04, 2002	48.98	49.73	48.94	49.66	279,425	+0.09(+0.18%)
Apr 03, 2002	50.24	50.24	49.20	49.57	144,630	-0.54(-1.07%)
Apr 02, 2002	50.24	50.55	50.10	50.10	124,623	-0.45(-0.89%)
Apr 01, 2002	50.51	50.73	49.74	50.55	229,575	-0.01(-0.02%)
Mar 29, 2002	50.77	51.13	50.55	50.56	441,380	+0.00(+0.00%)
Mar 28, 2002	50.77	51.13	50.55	50.56	441,380	+0.14(+0.28%)
Mar 27, 2002	50.33	50.68	50.10	50.42	230,805	+0.45(+0.90%)
Mar 26, 2002	49.66	50.31	49.57	49.97	191,685	+0.44(+0.89%)
Mar 25, 2002	50.68	50.71	49.53	49.53	178,273	-0.93(-1.84%)
Mar 22, 2002	50.86	51.17	50.46	50.46	157,037	-0.45(-0.88%)
Mar 21, 2002	50.06	50.91	49.79	50.91	290,714	+0.81(+1.61%)
Mar 20, 2002	50.19	50.41	49.87	50.10	229,128	-0.76(-1.50%)
Mar 19, 2002	50.77	51.00	50.40	50.86	165,643	+0.49(+0.98%)
Mar 18, 2002	50.01	50.76	49.97	50.37	312,174	+0.67(+1.35%)
Mar 15, 2002	49.74	50.15	49.45	49.70	388,289	-0.18(-0.36%)
Mar 14, 2002	49.87	50.08	49.66	49.88	223,540	+0.22(+0.45%)
Mar 13, 2002	49.89	50.22	49.44	49.66	114,229	-0.65(-1.30%)
Mar 12, 2002	49.57	50.53	49.49	50.31	312,732	-0.33(-0.65%)
Mar 11, 2002	50.33	50.91	50.01	50.64	81,368	+0.40(+0.80%)
Mar 08, 2002	50.37	50.71	50.01	50.24	437,021	+0.38(+0.75%)
Mar 07, 2002	50.10	50.33	49.49	49.86	199,286	+0.25(+0.51%)
Mar 06, 2002	48.85	49.66	48.52	49.61	199,845	+0.67(+1.37%)
Mar 05, 2002	49.03	49.57	48.77	48.94	241,647	-0.36(-0.73%)
Mar 04, 2002	48.00	49.30	47.88	49.30	397,119	+1.61(+3.38%)
Mar 01, 2002	46.57	47.69	46.57	47.69	146,195	+1.16(+2.50%)
Feb 28, 2002	47.28	47.33	46.17	46.52	281,549	-0.72(-1.52%)
Feb 27, 2002	47.24	47.57	46.94	47.24	103,163	+0.00(+0.00%)
Feb 26, 2002	47.02	47.28	46.39	47.24	171,790	+0.45(+0.96%)
Feb 25, 2002	46.30	46.79	46.17	46.79	231,364	+0.45(+0.97%)
Feb 22, 2002	45.45	46.57	45.38	46.35	111,993	+0.72(+1.57%)
Feb 21, 2002	46.67	47.02	45.63	45.63	135,018	-1.34(-2.86%)
Feb 20, 2002	46.12	46.97	45.65	46.97	140,830	+1.03(+2.24%)
Feb 19, 2002	46.79	47.06	45.90	45.94	308,038	-1.34(-2.84%)
Feb 18, 2002	47.74	47.82	47.24	47.28	994,754	+0.00(+0.00%)
Feb 15, 2002	47.74	47.82	47.24	47.28	61,361	-0.67(-1.40%)
Feb 14, 2002	48.81	48.87	47.73	47.96	157,931	-0.81(-1.65%)
Feb 13, 2002	48.18	48.83	48.18	48.76	139,042	+0.81(+1.68%)
Feb 12, 2002	47.55	48.43	47.33	47.96	381,695	+0.17(+0.36%)
Feb 11, 2002	47.68	48.22	47.28	47.79	40,907	+0.32(+0.68%)
Feb 08, 2002	46.75	47.46	46.13	47.46	153,013	+1.12(+2.41%)
Feb 07, 2002	46.93	47.15	46.35	46.35	67,620	-0.54(-1.15%)
Feb 06, 2002	48.09	48.12	46.79	46.88	67,062	-1.03(-2.15%)
Feb 05, 2002	47.60	48.22	47.24	47.91	459,040	+0.00(+0.00%)
Feb 04, 2002	49.61	49.61	47.88	47.91	77,680	-1.81(-3.64%)
Feb 01, 2002	49.52	50.15	49.28	49.72	282,890	-0.11(-0.22%)
Jan 31, 2002	49.79	49.91	49.23	49.83	153,348	+0.39(+0.80%)
Jan 30, 2002	49.03	49.56	47.91	49.43	8,975,144	+0.45(+0.91%)
Jan 29, 2002	49.75	50.13	48.49	48.98	183,973	-0.77(-1.55%)
Jan 28, 2002	50.10	50.33	49.41	49.75	82,933	-0.17(-0.34%)
Jan 25, 2002	49.57	50.08	49.50	49.92	109,422	+0.00(+0.00%)
Jan 24, 2002	49.88	50.26	49.70	49.92	525,096	+0.58(+1.18%)
Jan 23, 2002	48.63	49.61	48.33	49.34	239,299	+0.81(+1.66%)
Jan 22, 2002	49.61	49.88	48.54	48.54	296,302	-0.81(-1.63%)
Jan 21, 2002	49.74	50.37	49.26	49.34	108,640	+0.00(+0.00%)
Jan 18, 2002	49.74	50.37	49.26	49.34	108,640	-1.30(-2.56%)
Jan 17, 2002	50.24	50.64	49.45	50.64	628,818	+0.98(+1.98%)
Jan 16, 2002	50.28	50.49	49.52	49.66	248,800	-1.46(-2.85%)
Jan 15, 2002	50.94	51.27	50.35	51.11	241,423	+0.17(+0.33%)
Jan 14, 2002	51.40	51.75	50.59	50.94	112,887	-0.95(-1.83%)
Jan 11, 2002	52.61	52.74	51.89	51.89	116,352	-0.27(-0.51%)
Jan 10, 2002	52.42	52.61	52.01	52.16	132,559	+0.81(+1.57%)

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.