Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	37.57	37.86	37.04	37.86	430,205	+0.35(+0.93%)
Jul 30, 2002	36.95	37.79	36.82	37.51	473,482	+0.11(+0.29%)
Jul 29, 2002	36.19	37.40	36.17	37.40	654,554	+2.23(+6.36%)
Jul 26, 2002	34.86	35.31	34.78	35.17	164,633	+0.34(+0.98%)
Jul 25, 2002	34.73	35.49	33.83	34.82	222,294	-0.10(-0.29%)
Jul 24, 2002	32.26	34.92	32.16	34.92	219,725	+1.84(+5.55%)
Jul 23, 2002	33.99	34.24	33.09	33.09	794,018	-1.07(-3.12%)
Jul 22, 2002	34.69	35.31	33.79	34.15	560,294	-0.84(-2.40%)
Jul 19, 2002	35.90	36.01	34.89	34.99	254,784	-2.57(-6.84%)
Jul 17, 2002	38.20	38.35	37.07	37.56	101,194	-0.48(-1.25%)
Jul 12, 2002	38.35	38.47	37.66	38.04	124,566	-0.04(-0.10%)
Jul 11, 2002	37.38	38.29	37.02	38.08	140,105	+0.28(+0.74%)
Jul 10, 2002	39.21	39.29	37.79	37.80	79,363	-1.37(-3.50%)
Jul 09, 2002	40.22	40.30	39.09	39.17	142,545	-1.01(-2.52%)
Jul 08, 2002	40.84	40.84	40.03	40.18	12,841	-0.43(-1.05%)
Jul 05, 2002	39.75	40.62	39.75	40.61	41,479	+1.32(+3.37%)
Jul 04, 2002	39.01	39.29	38.53	39.29	149,480	+0.00(+0.00%)
Jul 03, 2002	39.01	39.29	38.53	39.29	149,480	+0.18(+0.46%)
Jul 02, 2002	39.83	39.83	39.00	39.11	305,381	-0.80(-2.01%)
Jul 01, 2002	40.88	40.94	39.91	39.91	163,991	-0.70(-1.73%)
Jun 28, 2002	40.84	41.29	40.61	40.61	263,902	-0.26(-0.63%)
Jun 27, 2002	40.59	40.87	39.90	40.87	283,421	+0.73(+1.82%)
Jun 26, 2002	39.26	40.18	39.25	40.13	342,238	-0.19(-0.46%)
Jun 25, 2002	41.29	41.45	40.20	40.32	77,436	-0.44(-1.07%)
Jun 21, 2002	41.27	41.57	40.70	40.76	32,361	-0.70(-1.69%)
Jun 20, 2002	42.19	42.22	41.46	41.46	528,831	-0.71(-1.68%)
Jun 19, 2002	42.45	42.89	42.10	42.17	130,859	-0.66(-1.55%)
Jun 18, 2002	42.73	43.03	42.70	42.83	87,453	+0.06(+0.15%)
Jun 17, 2002	42.09	42.84	42.08	42.77	61,512	+1.14(+2.73%)
Jun 14, 2002	41.08	41.70	40.55	41.63	353,410	-0.70(-1.66%)
Jun 12, 2002	41.99	42.35	41.66	42.33	137,280	+0.25(+0.59%)
Jun 11, 2002	42.94	43.06	42.08	42.08	95,672	-0.86(-2.01%)
Jun 10, 2002	42.59	43.03	42.59	42.95	56,247	+0.26(+0.62%)
Jun 07, 2002	42.15	42.89	42.00	42.68	110,183	+0.02(+0.04%)
Jun 06, 2002	43.45	43.45	42.59	42.66	119,044	-0.85(-1.95%)
Jun 05, 2002	43.24	43.51	43.09	43.51	67,163	-0.79(-1.78%)
May 31, 2002	44.27	44.63	44.27	44.30	39,938	-0.31(-0.70%)
May 28, 2002	44.88	44.88	44.37	44.61	58,816	-0.35(-0.78%)
May 27, 2002	45.34	45.34	44.87	44.96	48,414	+0.00(+0.00%)
May 24, 2002	45.34	45.34	44.87	44.96	48,414	-0.37(-0.81%)
May 23, 2002	45.00	45.33	44.72	45.33	38,654	+0.38(+0.85%)
May 22, 2002	44.70	44.95	44.55	44.95	32,361	+0.17(+0.38%)
May 21, 2002	45.53	45.53	44.75	44.78	294,594	-0.48(-1.07%)
May 20, 2002	45.55	45.56	45.23	45.26	62,411	-0.48(-1.06%)
May 17, 2002	45.63	45.80	45.44	45.74	32,361	+0.23(+0.51%)
May 16, 2002	45.21	45.54	45.21	45.51	94,388	+0.25(+0.55%)
May 15, 2002	45.20	45.68	45.20	45.26	104,533	-0.26(-0.56%)
May 14, 2002	45.23	45.55	44.99	45.51	297,034	+1.03(+2.31%)
May 13, 2002	43.72	44.51	43.72	44.49	17,336	+0.76(+1.73%)
May 10, 2002	44.53	44.53	43.63	43.73	111,339	-0.81(-1.82%)
May 09, 2002	44.89	44.89	44.49	44.54	30,050	-0.56(-1.24%)
May 08, 2002	44.28	45.15	44.28	45.10	59,201	+1.69(+3.89%)
May 07, 2002	43.86	43.86	43.41	43.41	66,007	-0.22(-0.50%)
May 06, 2002	44.39	44.52	43.68	43.63	399,641	-0.86(-1.93%)
May 03, 2002	44.75	44.75	44.30	44.49	35,186	-0.31(-0.70%)
May 02, 2002	44.93	45.20	44.80	44.80	104,019	-0.13(-0.29%)
May 01, 2002	44.67	45.09	44.19	44.93	102,478	+0.32(+0.72%)
Apr 30, 2002	44.12	44.83	44.12	44.61	46,231	+0.54(+1.22%)
Apr 29, 2002	44.50	44.65	44.06	44.07	399,770	-0.63(-1.41%)
Apr 26, 2002	45.34	45.41	44.67	44.70	57,275	-0.57(-1.26%)
Apr 25, 2002	45.13	45.29	45.01	45.27	72,043	-0.02(-0.03%)
Apr 24, 2002	45.59	45.83	45.23	45.29	39,424	-0.19(-0.43%)
Apr 23, 2002	45.81	45.95	45.48	45.48	50,982	-0.37(-0.80%)
Apr 22, 2002	46.29	46.29	45.72	45.85	449,468	-0.69(-1.49%)
Apr 19, 2002	46.63	46.70	46.44	46.54	154,103	-0.04(-0.08%)
Apr 18, 2002	46.68	46.68	46.05	46.58	78,978	-0.02(-0.03%)
Apr 17, 2002	46.69	46.79	46.47	46.60	38,911	-0.07(-0.15%)
Apr 16, 2002	46.41	46.71	46.35	46.67	74,611	+0.97(+2.11%)
Apr 15, 2002	45.98	45.98	45.55	45.70	9,503	-0.18(-0.39%)
Apr 12, 2002	45.76	45.97	45.75	45.88	265,186	+0.25(+0.55%)
Apr 11, 2002	46.55	46.55	45.59	45.63	32,361	-1.12(-2.40%)
Apr 10, 2002	46.18	46.75	46.18	46.75	28,509	+0.53(+1.15%)
Apr 09, 2002	46.59	46.59	46.16	46.22	18,620	-0.22(-0.47%)
Apr 08, 2002	45.99	46.45	45.93	46.44	13,740	+0.05(+0.12%)
Apr 05, 2002	46.62	46.64	46.24	46.39	19,905	-0.12(-0.25%)
Apr 04, 2002	46.29	46.64	46.26	46.50	39,938	+0.14(+0.30%)
Apr 03, 2002	46.78	46.81	46.20	46.36	69,346	-0.62(-1.33%)
Apr 02, 2002	47.04	47.10	46.93	46.99	127,777	-0.29(-0.61%)
Apr 01, 2002	47.03	47.41	46.80	47.27	38,782	+0.08(+0.16%)
Mar 29, 2002	47.27	47.60	47.20	47.20	131,758	+0.00(+0.00%)
Mar 28, 2002	47.27	47.60	47.20	47.20	131,758	+0.02(+0.03%)
Mar 27, 2002	47.13	47.31	47.13	47.18	342,880	+0.30(+0.63%)
Mar 26, 2002	46.96	47.27	46.84	46.89	405,035	+0.09(+0.20%)
Mar 25, 2002	47.36	47.36	46.79	46.79	16,566	-0.55(-1.17%)
Mar 22, 2002	47.36	47.59	47.29	47.34	28,509	-0.30(-0.64%)
Mar 21, 2002	47.47	47.65	47.02	47.65	18,235	+0.23(+0.48%)
Mar 20, 2002	47.91	47.94	47.42	47.42	44,561	-0.76(-1.57%)
Mar 19, 2002	48.28	48.38	48.04	48.18	39,938	+0.12(+0.24%)
Mar 18, 2002	48.30	48.33	47.82	48.06	39,681	+0.05(+0.11%)
Mar 15, 2002	47.73	48.08	47.73	48.01	12,071	+0.48(+1.02%)
Mar 14, 2002	47.68	47.70	47.44	47.52	13,227	-0.08(-0.16%)
Mar 13, 2002	47.73	47.84	47.41	47.60	132,657	-0.37(-0.76%)
Mar 12, 2002	47.62	48.00	47.62	47.97	27,096	-0.19(-0.39%)
Mar 11, 2002	47.81	48.29	47.81	48.15	71,786	+0.19(+0.39%)
Mar 08, 2002	48.26	48.33	47.87	47.97	14,768	+0.15(+0.31%)
Mar 07, 2002	48.15	48.18	47.60	47.82	139,463	-0.21(-0.44%)
Mar 06, 2002	47.37	48.06	47.37	48.03	196,738	+0.63(+1.33%)
Mar 05, 2002	47.37	47.77	47.27	47.40	40,066	-0.21(-0.44%)
Mar 04, 2002	46.93	47.64	46.78	47.61	261,333	+1.06(+2.28%)
Mar 01, 2002	45.85	46.57	45.79	46.55	12,328	+0.87(+1.91%)
Feb 28, 2002	45.94	46.22	45.68	45.68	204,058	-0.06(-0.14%)
Feb 27, 2002	45.89	46.25	45.41	45.74	99,011	+0.01(+0.02%)
Feb 26, 2002	45.79	45.84	45.56	45.73	2,529,864	-0.11(-0.24%)
Feb 25, 2002	45.31	45.84	45.18	45.84	23,243	+1.00(+2.22%)
Feb 22, 2002	44.43	45.01	44.39	44.85	8,347	+0.19(+0.44%)
Feb 21, 2002	45.23	45.30	44.59	44.65	24,528	-0.66(-1.46%)
Feb 20, 2002	44.81	45.31	44.46	45.31	19,519	+0.62(+1.38%)
Feb 19, 2002	45.18	45.26	44.61	44.70	94,131	-0.83(-1.83%)
Feb 18, 2002	45.88	45.88	45.53	45.53	11,044	+0.00(+0.00%)
Feb 15, 2002	45.88	45.88	45.53	45.53	11,044	-0.44(-0.97%)
Feb 14, 2002	46.29	46.37	45.97	45.97	128,419	-0.08(-0.17%)
Feb 13, 2002	45.71	46.22	45.71	46.05	46,744	+0.37(+0.80%)
Feb 12, 2002	45.46	45.83	45.46	45.69	20,290	-0.01(-0.02%)
Feb 11, 2002	45.09	45.69	45.09	45.69	11,172	+0.52(+1.15%)
Feb 08, 2002	44.67	45.17	44.48	45.17	14,126	+0.76(+1.72%)
Feb 07, 2002	44.73	44.96	44.41	44.41	35,186	-0.17(-0.38%)
Feb 06, 2002	45.02	45.11	44.53	44.58	36,085	-0.41(-0.92%)
Feb 05, 2002	45.05	45.45	44.70	44.99	52,395	-0.11(-0.24%)
Feb 04, 2002	45.94	45.94	45.10	45.10	115,320	-1.13(-2.44%)
Feb 01, 2002	46.45	46.51	46.11	46.23	12,071	-0.18(-0.39%)
Jan 31, 2002	45.94	46.46	45.94	46.41	28,252	+0.55(+1.21%)
Jan 30, 2002	45.37	45.86	44.70	45.86	43,919	+0.46(+1.01%)
Jan 29, 2002	46.82	46.82	45.33	45.40	226,788	-1.14(-2.46%)
Jan 28, 2002	46.85	46.85	46.28	46.54	33,003	-0.17(-0.37%)
Jan 25, 2002	46.50	46.71	46.50	46.71	40,066	+0.11(+0.23%)
Jan 24, 2002	46.68	46.82	46.48	46.61	38,269	+0.19(+0.42%)
Jan 23, 2002	46.18	46.52	46.02	46.41	12,238,382	+0.43(+0.93%)
Jan 22, 2002	47.48	46.70	45.94	45.98	26,197	-0.40(-0.86%)
Jan 21, 2002	46.50	46.61	46.28	46.38	22,216	+0.00(+0.00%)
Jan 18, 2002	46.50	46.61	46.28	46.38	22,216	-0.50(-1.06%)
Jan 17, 2002	46.63	46.88	46.48	46.88	52,780	+0.56(+1.21%)
Jan 16, 2002	46.84	46.85	46.32	46.32	189,290	-0.72(-1.52%)
Jan 15, 2002	46.83	47.15	46.75	47.03	194,298	+0.19(+0.40%)
Jan 14, 2002	47.11	47.11	46.77	46.85	166,046	-0.27(-0.58%)
Jan 11, 2002	47.62	47.62	47.12	47.12	15,795	-0.38(-0.80%)
Jan 10, 2002	47.38	47.59	47.31	47.50	40,452	+0.02(+0.03%)

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.