Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	33.02	33.02	32.20	32.26	12,005,212	-0.87(-2.61%)
Sep 27, 2002	32.49	33.74	32.40	33.12	13,083,248	+0.31(+0.95%)
Sep 26, 2002	32.53	33.01	32.50	32.81	11,131,046	+0.67(+2.09%)
Sep 25, 2002	31.52	32.56	31.42	32.14	9,685,758	+0.71(+2.26%)
Sep 24, 2002	30.61	31.70	30.33	31.43	8,461,108	+0.46(+1.48%)
Sep 23, 2002	31.13	31.35	30.59	30.97	6,524,856	-0.24(-0.78%)
Sep 20, 2002	30.77	31.39	30.69	31.22	7,222,348	+0.48(+1.56%)
Sep 19, 2002	30.49	31.07	30.39	30.74	6,414,639	-0.20(-0.65%)
Sep 18, 2002	30.81	31.23	30.49	30.94	6,116,912	-0.04(-0.14%)
Sep 17, 2002	31.35	31.62	30.86	30.98	5,545,381	-0.05(-0.16%)
Sep 16, 2002	30.47	31.19	30.44	31.03	4,242,005	+0.30(+0.99%)
Sep 13, 2002	30.26	31.21	30.20	30.73	6,208,929	+0.31(+1.03%)
Sep 12, 2002	30.76	30.90	30.35	30.41	5,188,227	-0.47(-1.52%)
Sep 11, 2002	31.67	32.12	30.69	30.88	5,932,263	-0.75(-2.37%)
Sep 10, 2002	31.09	31.79	31.05	31.63	532,167,680	+0.54(+1.73%)
Sep 09, 2002	30.53	31.38	30.28	31.09	4,686,490	+0.40(+1.29%)
Sep 06, 2002	29.70	30.96	29.67	30.70	8,045,802	+1.38(+4.72%)
Sep 05, 2002	29.21	29.57	28.76	29.31	10,669,323	-0.09(-0.30%)
Sep 04, 2002	30.14	30.35	28.69	29.40	14,668,811	-0.58(-1.93%)
Sep 03, 2002	30.51	30.66	29.84	29.98	6,227,333	-0.96(-3.10%)
Aug 30, 2002	30.74	31.23	30.56	30.94	5,136,415	-0.01(-0.03%)
Aug 29, 2002	30.27	31.13	29.74	30.95	7,785,291	+0.59(+1.95%)
Aug 28, 2002	31.27	31.34	30.21	30.35	7,213,964	-1.06(-3.38%)
Aug 27, 2002	32.39	32.39	31.21	31.42	7,437,465	-0.79(-2.46%)
Aug 26, 2002	32.56	32.56	31.63	32.21	7,156,437	-0.38(-1.16%)
Aug 23, 2002	32.64	32.86	32.00	32.58	6,836,488	-0.44(-1.32%)
Aug 22, 2002	31.84	33.13	31.69	33.02	10,611,863	+0.89(+2.79%)
Aug 21, 2002	31.64	32.16	31.11	32.12	8,750,247	+0.48(+1.53%)
Aug 20, 2002	31.97	32.11	31.43	31.64	8,113,282	+0.98(+3.21%)
Aug 16, 2002	30.12	31.05	29.54	30.66	9,129,085	+0.34(+1.11%)
Aug 15, 2002	29.06	30.34	28.90	30.32	10,104,335	+1.23(+4.24%)
Aug 14, 2002	28.81	29.34	28.12	29.09	13,972,136	+0.10(+0.34%)
Aug 13, 2002	29.99	30.30	28.95	28.99	7,335,836	-1.07(-3.55%)
Aug 12, 2002	29.47	30.29	29.11	30.06	8,065,842	+0.76(+2.59%)
Aug 07, 2002	29.10	29.44	28.31	29.30	9,828,897	+0.62(+2.17%)
Aug 06, 2002	27.51	29.16	27.38	28.68	10,281,622	+1.67(+6.19%)
Aug 05, 2002	27.88	28.07	26.82	27.00	7,589,042	-0.89(-3.21%)
Aug 02, 2002	28.82	29.03	27.53	27.90	7,565,062	-0.87(-3.01%)
Aug 01, 2002	29.32	29.42	28.54	28.77	7,279,195	-0.67(-2.26%)
Jul 31, 2002	29.66	29.81	28.93	29.43	8,216,137	-0.69(-2.31%)
Jul 30, 2002	29.84	30.52	29.59	30.12	6,811,132	+0.08(+0.26%)
Jul 29, 2002	29.07	30.21	28.86	30.05	10,194,394	+1.51(+5.28%)
Jul 26, 2002	27.93	28.71	27.88	28.54	15,052,012	+1.29(+4.74%)
Jul 25, 2002	27.66	28.07	26.65	27.25	10,990,770	-0.71(-2.55%)
Jul 24, 2002	26.09	28.02	25.93	27.96	12,811,808	+1.56(+5.89%)
Jul 23, 2002	26.25	27.26	25.65	26.41	14,925,985	+0.27(+1.05%)
Jul 22, 2002	27.67	28.33	25.89	26.13	22,687,008	-1.54(-5.57%)
Jul 19, 2002	29.79	29.83	27.38	27.67	49,056,964	-3.13(-10.17%)
Jul 17, 2002	31.79	32.06	30.30	30.81	8,814,046	-0.38(-1.22%)
Jul 12, 2002	30.64	31.76	30.33	31.19	8,717,735	+0.48(+1.58%)
Jul 11, 2002	29.76	30.88	29.71	30.71	10,374,253	+0.92(+3.09%)
Jul 10, 2002	30.95	31.10	29.72	29.79	17,757,122	+0.06(+0.21%)
Jul 09, 2002	30.94	31.26	30.48	29.72	6,173,349	-1.22(-3.94%)
Jul 08, 2002	32.12	32.23	30.69	30.94	5,806,711	-1.17(-3.65%)
Jul 05, 2002	31.00	32.12	31.00	32.12	3,451,677	+1.13(+3.66%)
Jul 04, 2002	31.68	31.80	29.87	30.98	10,113,333	+0.00(+0.00%)
Jul 03, 2002	31.68	31.80	29.87	30.98	10,102,086	-1.01(-3.16%)
Jul 02, 2002	31.49	32.26	30.97	31.99	8,801,368	+0.52(+1.65%)
Jul 01, 2002	32.32	32.32	31.35	31.47	4,725,403	-0.83(-2.56%)
Jun 28, 2002	32.05	32.76	31.87	32.30	7,094,137	-0.41(-1.24%)
Jun 27, 2002	31.62	32.72	31.42	32.71	12,334,839	+1.53(+4.91%)
Jun 26, 2002	29.71	31.21	29.66	31.18	6,728,726	+0.68(+2.25%)
Jun 25, 2002	30.32	31.05	30.18	30.49	5,970,706	+0.17(+0.56%)
Jun 21, 2002	31.41	31.50	30.56	30.32	4,988,982	-0.67(-2.15%)
Jun 20, 2002	31.74	32.03	30.77	30.99	5,510,619	-0.73(-2.31%)
Jun 19, 2002	31.98	32.11	31.63	31.72	4,365,922	-0.37(-1.16%)
Jun 18, 2002	31.69	32.55	31.69	32.09	4,769,572	+0.20(+0.63%)
Jun 17, 2002	30.57	31.89	30.50	31.89	6,992,509	+1.42(+4.65%)
Jun 14, 2002	29.96	30.56	28.94	30.47	7,142,804	-0.48(-1.55%)
Jun 12, 2002	30.84	30.98	29.84	30.95	5,066,072	+0.30(+0.97%)
Jun 11, 2002	31.30	31.54	30.61	30.65	4,550,570	-0.45(-1.46%)
Jun 10, 2002	30.91	31.53	30.81	31.11	4,841,345	+0.18(+0.57%)
Jun 07, 2002	30.37	31.23	29.83	30.93	6,347,773	+0.15(+0.48%)
Jun 06, 2002	31.23	31.32	30.62	30.78	4,517,444	-0.56(-1.79%)
Jun 05, 2002	31.30	31.54	30.59	31.35	5,662,346	+0.05(+0.16%)
May 31, 2002	31.35	31.76	31.05	31.30	5,250,107	+0.53(+1.72%)
May 28, 2002	31.42	31.42	30.39	30.77	5,279,962	-0.44(-1.39%)
May 27, 2002	31.45	31.65	31.10	31.21	5,521,252	+0.00(+0.00%)
May 24, 2002	31.45	31.65	31.10	31.21	5,478,924	-0.56(-1.77%)
May 23, 2002	31.01	31.78	30.75	31.77	10,363,825	+0.86(+2.77%)
May 22, 2002	30.30	30.92	29.89	30.91	6,299,106	+0.78(+2.60%)
May 21, 2002	31.26	31.27	30.12	30.13	8,636,350	-1.12(-3.60%)
May 20, 2002	30.99	31.42	30.58	31.25	5,724,099	+0.10(+0.31%)
May 17, 2002	31.13	31.25	30.52	31.16	4,851,365	+0.12(+0.39%)
May 16, 2002	30.17	31.30	30.03	31.03	7,663,010	+1.00(+3.34%)
May 15, 2002	29.41	30.52	29.22	30.03	8,464,993	+0.52(+1.77%)
May 14, 2002	30.56	31.34	28.96	29.51	20,671,826	-0.39(-1.29%)
May 13, 2002	29.00	30.16	28.76	29.89	10,575,874	+0.99(+3.44%)
May 10, 2002	30.43	30.44	28.66	28.90	18,548,062	+0.07(+0.25%)
May 09, 2002	29.09	29.82	28.61	28.83	7,497,787	-0.58(-1.96%)
May 08, 2002	27.40	29.64	27.39	29.41	12,188,020	+3.01(+11.39%)
May 07, 2002	27.77	28.00	26.16	26.40	9,308,691	-1.28(-4.63%)
May 06, 2002	28.11	28.41	27.41	27.68	3,348,822	-0.39(-1.39%)
May 03, 2002	28.60	28.60	27.66	28.07	4,268,588	-0.49(-1.71%)
May 02, 2002	29.15	29.44	28.41	28.56	4,620,094	-0.49(-1.70%)
May 01, 2002	28.86	29.27	28.20	29.05	3,056,615	+0.18(+0.61%)
Apr 30, 2002	28.23	29.33	28.22	28.88	4,662,218	+0.67(+2.39%)
Apr 29, 2002	28.18	28.91	27.63	28.20	6,027,144	+0.06(+0.21%)
Apr 26, 2002	29.31	29.37	27.84	28.14	5,556,219	-0.74(-2.57%)
Apr 25, 2002	29.24	29.43	28.55	28.89	4,780,000	-0.19(-0.64%)
Apr 24, 2002	29.29	30.05	28.82	29.07	6,097,895	+0.01(+0.05%)
Apr 23, 2002	29.47	29.53	28.83	29.06	6,259,641	-0.41(-1.39%)
Apr 22, 2002	30.42	30.55	29.20	29.47	3,455,358	-0.97(-3.20%)
Apr 19, 2002	30.67	31.25	30.14	30.44	6,846,508	-0.22(-0.72%)
Apr 18, 2002	29.91	31.29	29.46	30.66	8,524,907	+1.02(+3.45%)
Apr 17, 2002	29.88	29.91	28.91	29.64	5,738,209	-0.19(-0.64%)
Apr 16, 2002	29.40	30.17	29.32	29.83	5,897,706	+0.63(+2.14%)
Apr 15, 2002	29.32	29.45	28.93	29.21	3,438,794	-0.09(-0.30%)
Apr 12, 2002	28.54	29.46	28.14	29.29	4,399,866	+0.86(+3.03%)
Apr 11, 2002	29.26	29.58	28.32	28.43	5,739,027	-0.98(-3.34%)
Apr 10, 2002	28.98	29.66	28.52	29.42	6,698,053	+0.62(+2.14%)
Apr 09, 2002	29.54	30.00	28.80	28.80	6,217,722	-0.74(-2.52%)
Apr 08, 2002	28.14	29.84	28.01	29.54	5,807,529	+1.13(+3.98%)
Apr 05, 2002	28.42	28.76	28.21	28.41	3,213,863	+0.14(+0.48%)
Apr 04, 2002	28.25	28.61	27.65	28.28	3,919,944	-0.10(-0.36%)
Apr 03, 2002	29.05	29.23	28.00	28.38	4,172,889	-0.49(-1.69%)
Apr 02, 2002	29.78	29.86	28.48	28.87	4,372,261	-1.22(-4.05%)
Apr 01, 2002	29.51	30.24	28.93	30.09	3,624,670	+0.35(+1.18%)
Mar 29, 2002	29.10	30.23	28.95	29.73	5,794,646	+0.00(+0.00%)
Mar 28, 2002	29.10	30.23	28.95	29.73	5,793,624	+0.94(+3.26%)
Mar 27, 2002	28.83	28.95	28.04	28.79	8,376,452	-0.17(-0.57%)
Mar 26, 2002	28.49	29.14	28.17	28.96	3,317,331	+0.23(+0.80%)
Mar 25, 2002	29.13	29.32	28.59	28.73	2,260,358	-0.37(-1.28%)
Mar 22, 2002	29.73	30.03	28.91	29.10	3,323,261	-0.62(-2.07%)
Mar 21, 2002	28.76	30.10	28.71	29.72	4,931,113	+1.07(+3.74%)
Mar 20, 2002	29.68	29.93	28.62	28.65	3,810,545	-1.21(-4.06%)
Mar 19, 2002	30.11	30.28	29.54	29.86	2,717,991	-0.10(-0.33%)
Mar 18, 2002	29.58	30.25	29.45	29.96	3,795,822	+0.62(+2.12%)
Mar 15, 2002	29.06	29.54	28.73	29.34	3,721,390	+0.22(+0.74%)
Mar 14, 2002	29.59	29.79	29.02	29.12	3,319,172	-0.47(-1.60%)
Mar 13, 2002	29.05	29.79	28.85	29.60	4,474,911	+0.28(+0.97%)
Mar 12, 2002	29.34	30.05	28.99	29.31	4,731,538	-0.86(-2.84%)
Mar 11, 2002	28.87	30.61	28.85	30.17	8,400,990	+1.05(+3.59%)
Mar 08, 2002	29.16	29.32	28.58	29.12	5,524,319	+0.63(+2.20%)
Mar 07, 2002	28.98	29.29	28.00	28.50	4,652,607	-0.24(-0.85%)
Mar 06, 2002	28.31	28.83	27.72	28.74	3,827,108	+0.34(+1.19%)
Mar 05, 2002	28.11	29.07	28.01	28.40	3,847,148	+0.15(+0.54%)
Mar 04, 2002	27.39	28.73	27.09	28.25	5,796,282	+0.84(+3.05%)
Mar 01, 2002	26.37	27.61	26.33	27.42	4,722,949	+1.10(+4.16%)
Feb 28, 2002	25.99	26.64	25.64	26.32	6,528,741	+0.40(+1.53%)
Feb 27, 2002	25.88	26.26	25.43	25.92	9,637,705	+0.49(+1.94%)
Feb 26, 2002	26.87	26.90	24.94	25.43	11,551,463	-0.97(-3.67%)
Feb 25, 2002	25.80	26.71	25.80	26.40	3,625,488	+0.63(+2.45%)
Feb 22, 2002	25.53	26.28	25.53	25.77	7,494,106	-0.28(-1.09%)
Feb 21, 2002	26.58	26.90	25.92	26.05	4,153,259	-0.66(-2.45%)
Feb 20, 2002	25.51	26.74	25.51	26.71	5,980,112	+1.26(+4.96%)
Feb 19, 2002	26.55	26.85	25.32	25.44	5,493,238	-1.29(-4.81%)
Feb 18, 2002	27.58	27.62	26.55	26.73	3,376,223	+0.00(+0.00%)
Feb 15, 2002	27.58	27.62	26.55	26.73	3,369,475	-1.01(-3.63%)
Feb 14, 2002	26.74	27.83	26.52	27.74	6,232,445	+1.09(+4.07%)
Feb 13, 2002	26.66	27.16	26.11	26.65	5,828,386	+0.21(+0.79%)
Feb 12, 2002	26.07	26.93	25.84	26.44	3,783,962	+0.14(+0.52%)
Feb 11, 2002	26.46	26.74	26.04	26.31	2,564,833	-0.17(-0.63%)
Feb 08, 2002	26.05	26.49	25.36	26.47	5,402,243	+0.58(+2.23%)
Feb 07, 2002	26.12	26.53	25.72	25.89	4,669,988	-0.22(-0.82%)
Feb 06, 2002	26.02	26.72	25.44	26.11	6,767,169	+0.45(+1.73%)
Feb 05, 2002	25.04	25.92	24.89	25.66	8,363,569	+0.64(+2.54%)
Feb 04, 2002	25.77	26.11	24.70	25.03	7,002,938	-0.75(-2.90%)
Feb 01, 2002	25.89	26.63	25.73	25.78	9,350,201	-0.18(-0.68%)
Jan 31, 2002	28.63	28.71	25.92	25.95	25,725,424	-1.87(-6.73%)
Jan 30, 2002	28.04	28.31	27.11	27.83	8,223,089	-0.02(-0.09%)
Jan 29, 2002	28.32	28.71	27.45	27.85	5,354,598	-0.34(-1.21%)
Jan 28, 2002	27.44	28.41	27.34	28.19	5,954,961	+0.84(+3.08%)
Jan 25, 2002	28.16	28.16	27.14	27.35	7,347,901	-0.97(-3.42%)
Jan 24, 2002	27.53	28.69	27.49	28.32	8,717,735	+1.42(+5.29%)
Jan 23, 2002	26.79	27.05	26.24	26.90	7,302,915	+0.16(+0.60%)
Jan 22, 2002	26.63	27.34	26.40	26.74	6,649,182	+0.43(+1.62%)
Jan 21, 2002	26.82	26.99	26.26	26.31	4,220,534	+0.00(+0.00%)
Jan 18, 2002	26.82	26.99	26.26	26.31	4,185,363	-0.65(-2.40%)
Jan 17, 2002	26.65	27.13	26.53	26.96	5,759,271	+0.78(+2.97%)
Jan 16, 2002	26.62	27.17	26.15	26.18	6,979,627	-0.50(-1.87%)
Jan 15, 2002	25.90	26.82	25.82	26.68	6,604,195	+1.11(+4.32%)
Jan 14, 2002	26.62	26.93	25.56	25.57	7,127,673	-1.08(-4.05%)
Jan 11, 2002	28.15	28.15	25.98	26.65	12,417,859	-1.51(-5.37%)
Jan 10, 2002	28.26	28.64	27.63	28.16	5,726,553	-1.15(-3.94%)

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.