Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	34.44	34.84	33.99	33.99	441,847	-0.36(-1.06%)
Jun 27, 2002	34.09	34.35	33.28	34.35	160,843	+0.63(+1.86%)
Jun 26, 2002	32.62	33.73	32.62	33.73	114,009	+0.35(+1.04%)
Jun 25, 2002	34.63	34.77	33.38	33.38	91,420	-0.51(-1.50%)
Jun 21, 2002	34.33	34.81	33.69	33.89	191,948	-0.93(-2.67%)
Jun 20, 2002	35.26	35.37	34.60	34.82	121,105	-0.63(-1.77%)
Jun 19, 2002	35.98	36.18	35.34	35.45	60,907	-0.91(-2.51%)
Jun 18, 2002	36.12	36.48	35.99	36.36	227,428	+0.25(+0.70%)
Jun 17, 2002	35.51	36.21	35.48	36.10	84,206	+0.86(+2.45%)
Jun 14, 2002	34.70	35.24	33.91	35.24	332,686	-0.33(-0.93%)
Jun 12, 2002	35.12	35.66	34.79	35.57	118,858	+0.27(+0.77%)
Jun 11, 2002	36.36	36.38	35.30	35.30	47,780	-0.79(-2.20%)
Jun 10, 2002	36.13	36.49	36.05	36.10	57,477	+0.18(+0.49%)
Jun 07, 2002	35.47	36.27	35.33	35.92	217,020	-0.30(-0.84%)
Jun 06, 2002	36.96	36.96	36.08	36.22	56,058	-0.85(-2.30%)
Jun 05, 2002	36.71	37.09	36.51	37.08	45,651	-0.41(-1.11%)
May 31, 2002	37.95	38.18	37.49	37.49	89,291	-0.55(-1.44%)
May 28, 2002	38.48	38.48	37.75	38.04	56,295	-0.26(-0.68%)
May 27, 2002	38.77	38.77	38.22	38.30	58,424	+0.00(+0.00%)
May 24, 2002	38.77	38.77	38.22	38.30	58,424	-0.53(-1.37%)
May 23, 2002	38.56	38.91	38.18	38.84	54,166	+0.41(+1.06%)
May 22, 2002	38.30	38.52	37.96	38.43	77,346	+0.20(+0.53%)
May 21, 2002	39.15	39.18	38.23	38.23	57,241	-0.81(-2.08%)
May 20, 2002	39.40	39.40	38.84	39.04	48,726	-0.57(-1.43%)
May 17, 2002	39.40	39.63	39.15	39.61	127,137	+0.50(+1.28%)
May 16, 2002	38.88	39.11	38.71	39.11	108,569	+0.23(+0.59%)
May 15, 2002	38.77	39.40	38.72	38.88	65,874	-0.26(-0.67%)
May 14, 2002	38.89	39.18	38.53	39.14	61,144	+1.11(+2.91%)
May 13, 2002	37.31	38.07	37.31	38.03	146,178	+0.80(+2.16%)
May 10, 2002	37.91	37.91	37.20	37.23	67,057	-0.80(-2.11%)
May 09, 2002	38.49	38.66	37.95	38.03	99,462	-0.71(-1.83%)
May 08, 2002	37.69	38.83	37.69	38.74	107,150	+1.96(+5.33%)
May 07, 2002	37.25	37.25	36.36	36.78	121,815	-0.27(-0.73%)
May 06, 2002	37.63	37.93	37.48	37.05	434,869	-0.79(-2.08%)
May 03, 2002	38.22	38.22	37.59	37.84	192,302	-0.57(-1.48%)
May 02, 2002	38.77	38.95	38.22	38.40	66,702	-0.36(-0.92%)
May 01, 2002	38.53	38.88	37.92	38.76	98,989	+0.26(+0.68%)
Apr 30, 2002	38.20	38.78	38.07	38.50	47,306	+0.47(+1.25%)
Apr 29, 2002	38.40	38.65	38.02	38.02	68,595	-0.24(-0.62%)
Apr 26, 2002	39.29	39.33	38.26	38.26	68,003	-1.03(-2.63%)
Apr 25, 2002	39.11	39.39	38.94	39.29	40,447	+0.11(+0.28%)
Apr 24, 2002	39.50	39.87	39.13	39.18	123,589	-0.32(-0.81%)
Apr 23, 2002	40.08	40.08	39.43	39.50	122,525	-0.49(-1.23%)
Apr 22, 2002	40.29	40.36	39.83	39.99	53,575	-0.63(-1.56%)
Apr 19, 2002	40.88	40.88	40.51	40.63	65,401	-0.09(-0.23%)
Apr 18, 2002	40.51	40.87	40.13	40.72	48,253	+0.07(+0.17%)
Apr 17, 2002	40.98	41.00	40.49	40.65	46,597	-0.15(-0.37%)
Apr 16, 2002	40.29	40.89	40.27	40.81	97,097	+0.98(+2.46%)
Apr 15, 2002	40.22	40.22	39.64	39.83	45,651	-0.23(-0.57%)
Apr 12, 2002	39.93	40.17	39.77	40.05	165,929	+0.30(+0.74%)
Apr 11, 2002	40.62	40.71	39.64	39.76	790,144	-1.16(-2.83%)
Apr 10, 2002	40.53	40.92	40.25	40.92	81,249	+0.63(+1.55%)
Apr 09, 2002	40.84	40.97	40.29	40.29	95,560	-0.43(-1.06%)
Apr 08, 2002	40.03	40.76	40.03	40.72	86,453	+0.07(+0.17%)
Apr 05, 2002	41.27	41.27	40.56	40.65	67,648	-0.36(-0.89%)
Apr 04, 2002	40.89	41.10	40.70	41.02	922,485	+0.05(+0.12%)
Apr 03, 2002	41.40	41.43	40.59	40.97	173,025	-0.44(-1.06%)
Apr 02, 2002	41.56	41.68	41.33	41.41	122,998	-0.52(-1.25%)
Apr 01, 2002	41.62	42.16	41.47	41.93	85,980	-0.07(-0.16%)
Mar 29, 2002	41.85	42.18	41.80	42.00	233,105	+0.00(+0.00%)
Mar 28, 2002	41.85	42.18	41.80	42.00	233,105	+0.19(+0.44%)
Mar 27, 2002	41.67	41.87	41.43	41.81	82,432	+0.24(+0.57%)
Mar 26, 2002	41.50	41.99	41.38	41.58	149,844	+0.13(+0.31%)
Mar 25, 2002	42.13	42.28	41.37	41.45	64,574	-0.70(-1.66%)
Mar 22, 2002	42.25	42.39	42.02	42.15	43,995	-0.19(-0.46%)
Mar 21, 2002	42.11	42.35	41.63	42.34	235,943	+0.22(+0.52%)
Mar 20, 2002	42.64	42.64	42.09	42.12	79,239	-0.83(-1.93%)
Mar 19, 2002	43.00	43.21	42.91	42.95	144,167	+0.08(+0.20%)
Mar 18, 2002	43.00	43.16	42.59	42.87	84,561	+0.06(+0.14%)
Mar 15, 2002	42.65	42.85	42.54	42.81	74,863	+0.48(+1.14%)
Mar 14, 2002	42.57	42.64	42.32	42.33	95,205	-0.20(-0.48%)
Mar 13, 2002	42.64	42.73	42.33	42.53	212,881	-0.42(-0.98%)
Mar 12, 2002	42.51	42.95	42.41	42.95	59,843	+0.00(+0.00%)
Mar 11, 2002	43.01	43.43	42.81	42.95	135,889	-0.11(-0.26%)
Mar 08, 2002	43.21	43.40	42.95	43.06	78,411	+0.36(+0.83%)
Mar 07, 2002	43.14	43.15	42.39	42.71	133,050	-0.18(-0.41%)
Mar 06, 2002	42.34	42.99	42.21	42.89	68,240	+0.47(+1.12%)
Mar 05, 2002	42.43	42.89	42.24	42.41	128,674	-0.25(-0.57%)
Mar 04, 2002	41.95	42.66	41.74	42.66	132,577	+0.90(+2.17%)
Mar 01, 2002	40.83	41.75	40.71	41.75	126,782	+1.04(+2.55%)
Feb 28, 2002	40.90	41.30	40.57	40.71	45,414	-0.07(-0.17%)
Feb 27, 2002	41.27	41.47	40.51	40.78	68,831	-0.13(-0.31%)
Feb 26, 2002	41.18	41.24	40.63	40.91	118,385	-0.11(-0.27%)
Feb 25, 2002	40.42	41.14	40.42	41.02	42,812	+0.76(+1.89%)
Feb 22, 2002	39.88	40.39	39.62	40.26	107,150	+0.15(+0.38%)
Feb 21, 2002	40.80	40.88	39.87	40.10	140,738	-0.62(-1.52%)
Feb 20, 2002	40.37	40.82	39.95	40.72	187,099	+0.42(+1.05%)
Feb 19, 2002	40.76	40.87	40.20	40.30	93,076	-0.94(-2.28%)
Feb 18, 2002	41.72	41.85	41.17	41.24	89,410	+0.00(+0.00%)
Feb 15, 2002	41.72	41.85	41.17	41.24	89,410	-0.55(-1.32%)
Feb 14, 2002	42.12	42.28	41.70	41.79	122,761	-0.19(-0.46%)
Feb 13, 2002	41.85	42.02	41.69	41.98	37,845	+0.41(+0.98%)
Feb 12, 2002	41.27	41.75	41.19	41.58	5,925,197	-0.12(-0.28%)
Feb 11, 2002	41.07	41.69	41.03	41.69	37,254	+0.68(+1.67%)
Feb 08, 2002	40.57	41.01	40.16	41.01	61,617	+0.70(+1.74%)
Feb 07, 2002	40.63	40.87	40.31	40.31	62,208	-0.47(-1.16%)
Feb 06, 2002	41.20	41.20	40.42	40.78	51,328	-0.07(-0.17%)
Feb 05, 2002	40.58	41.47	40.58	40.85	406,012	+0.07(+0.17%)
Feb 04, 2002	41.77	41.77	40.78	40.78	536,934	-1.33(-3.15%)
Feb 01, 2002	42.12	42.31	41.88	42.11	588,616	-0.14(-0.32%)
Jan 31, 2002	42.07	42.36	41.72	42.24	63,154	+0.46(+1.09%)
Jan 30, 2002	41.18	41.80	40.64	41.79	81,604	+0.47(+1.13%)
Jan 29, 2002	42.55	42.55	41.11	41.32	166,993	-0.96(-2.26%)
Jan 28, 2002	42.59	42.66	42.00	42.28	71,315	-0.14(-0.34%)
Jan 25, 2002	42.24	42.58	42.14	42.42	23,653	+0.09(+0.22%)
Jan 24, 2002	42.53	42.73	42.24	42.33	142,867	+0.19(+0.44%)
Jan 23, 2002	41.89	42.37	41.74	42.14	60,198	+0.21(+0.50%)
Jan 22, 2002	42.53	42.58	41.72	41.93	201,527	-0.37(-0.88%)
Jan 21, 2002	42.48	42.61	42.16	42.30	118,622	+0.00(+0.00%)
Jan 18, 2002	42.48	42.61	42.16	42.30	118,622	-0.61(-1.42%)
Jan 17, 2002	42.78	42.94	42.45	42.91	99,699	+0.63(+1.50%)
Jan 16, 2002	42.85	42.94	42.28	42.28	237,599	-0.76(-1.77%)
Jan 15, 2002	43.02	43.25	42.63	43.04	293,421	+0.08(+0.18%)
Jan 14, 2002	43.21	43.29	42.80	42.96	350,308	-0.29(-0.66%)
Jan 11, 2002	43.80	43.82	43.15	43.25	324,880	-0.30(-0.68%)
Jan 10, 2002	43.54	43.72	43.39	43.55	306,903	+0.47(+1.10%)

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.