Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	34.74	34.87	34.48	34.48	10,953	-0.14(-0.42%)
Jun 27, 2002	34.55	34.65	34.08	34.62	27,977	+0.39(+1.15%)
Jun 26, 2002	33.77	34.48	33.60	34.23	33,784	-0.03(-0.09%)
Jun 25, 2002	35.24	35.30	34.14	34.26	47,904	-1.36(-3.81%)
Jun 21, 2002	35.61	35.99	35.39	35.61	36,819	-0.27(-0.76%)
Jun 20, 2002	35.96	36.27	35.87	35.89	13,196	-0.13(-0.36%)
Jun 19, 2002	36.09	36.24	35.87	36.02	11,349	-0.11(-0.29%)
Jun 18, 2002	35.96	36.20	35.96	36.12	15,308	+0.08(+0.23%)
Jun 17, 2002	35.67	36.14	35.67	36.04	23,754	+0.37(+1.04%)
Jun 14, 2002	35.49	35.67	35.17	35.67	48,432	-0.62(-1.71%)
Jun 12, 2002	35.80	36.29	35.80	36.29	18,343	+0.39(+1.10%)
Jun 11, 2002	36.35	36.41	35.87	35.89	51,600	-0.19(-0.53%)
Jun 10, 2002	35.91	36.21	35.91	36.08	22,170	+0.05(+0.13%)
Jun 07, 2002	35.92	36.26	35.92	36.04	20,059	-0.08(-0.21%)
Jun 06, 2002	36.64	36.73	36.04	36.11	26,525	-0.57(-1.55%)
Jun 05, 2002	36.14	36.71	36.14	36.68	24,018	+0.08(+0.23%)
May 31, 2002	36.30	36.78	36.30	36.60	7,258	+0.58(+1.62%)
May 28, 2002	36.49	36.49	35.93	36.02	27,185	-0.48(-1.31%)
May 27, 2002	36.64	36.82	36.37	36.49	16,364	+0.00(+0.00%)
May 24, 2002	36.64	36.82	36.37	36.49	16,364	-0.16(-0.43%)
May 23, 2002	36.71	36.74	36.49	36.65	16,892	+0.00(+0.00%)
May 22, 2002	36.39	36.68	36.27	36.65	8,182	+0.26(+0.71%)
May 21, 2002	36.71	36.72	36.27	36.39	50,412	-0.23(-0.64%)
May 20, 2002	36.84	36.87	36.49	36.63	105,971	-0.26(-0.70%)
May 17, 2002	36.97	36.97	36.63	36.89	19,927	+0.01(+0.02%)
May 16, 2002	36.68	36.97	36.67	36.88	1,334,476	+0.26(+0.70%)
May 15, 2002	36.76	36.92	36.56	36.62	22,434	-0.36(-0.96%)
May 14, 2002	37.09	37.09	36.76	36.98	67,832	-0.02(-0.04%)
May 13, 2002	36.75	37.04	36.68	36.99	25,470	+0.27(+0.72%)
May 10, 2002	36.83	36.96	36.63	36.73	37,743	-0.11(-0.29%)
May 09, 2002	36.75	36.97	36.75	36.83	22,698	+0.05(+0.12%)
May 08, 2002	36.79	36.85	36.52	36.79	27,185	-0.07(-0.19%)
May 07, 2002	36.92	37.02	36.79	36.86	14,912	-0.05(-0.14%)
May 06, 2002	37.05	37.21	36.91	36.91	19,531	-0.02(-0.06%)
May 03, 2002	37.13	37.13	36.81	36.93	16,232	-0.35(-0.93%)
May 02, 2002	36.98	37.30	36.93	37.28	45,001	+0.38(+1.03%)
May 01, 2002	36.37	37.00	36.32	36.90	131,045	+0.54(+1.48%)
Apr 30, 2002	36.26	36.48	36.24	36.36	10,161	+0.24(+0.67%)
Apr 29, 2002	36.22	36.38	36.05	36.12	9,369	-0.08(-0.23%)
Apr 26, 2002	36.43	36.44	36.21	36.21	9,501	-0.20(-0.54%)
Apr 25, 2002	36.43	36.61	36.23	36.40	1,328,273	-0.02(-0.06%)
Apr 24, 2002	36.66	36.74	36.43	36.43	25,074	-0.14(-0.37%)
Apr 23, 2002	36.52	36.72	36.39	36.56	12,009	+0.04(+0.10%)
Apr 22, 2002	36.50	36.64	36.36	36.52	303,925	+0.28(+0.77%)
Apr 19, 2002	36.11	36.37	36.11	36.24	7,918	+0.24(+0.67%)
Apr 18, 2002	36.22	36.24	36.00	36.00	74,298	-0.18(-0.50%)
Apr 17, 2002	36.41	36.49	36.12	36.18	9,369	-0.32(-0.87%)
Apr 16, 2002	36.26	36.50	36.22	36.50	94,886	+0.30(+0.82%)
Apr 15, 2002	36.50	36.50	36.08	36.21	13,328	-0.17(-0.46%)
Apr 12, 2002	36.30	36.55	36.30	36.37	15,836	+0.08(+0.21%)
Apr 11, 2002	36.71	36.77	36.30	36.30	15,572	-0.42(-1.14%)
Apr 10, 2002	36.11	36.71	36.07	36.71	6,730	+0.76(+2.11%)
Apr 09, 2002	36.03	36.13	35.86	35.96	6,598	+0.03(+0.08%)
Apr 08, 2002	35.65	35.96	35.64	35.92	12,009	+0.13(+0.36%)
Apr 05, 2002	35.88	35.88	35.50	35.80	9,105	+0.08(+0.21%)
Apr 04, 2002	35.46	35.81	35.38	35.72	15,308	+0.41(+1.16%)
Apr 03, 2002	35.59	35.59	35.27	35.31	160,606	-0.42(-1.19%)
Apr 02, 2002	35.63	35.74	35.48	35.74	11,613	-0.05(-0.15%)
Apr 01, 2002	35.69	35.79	35.39	35.79	66,908	-0.13(-0.36%)
Mar 29, 2002	35.80	35.98	35.70	35.92	10,689	+0.00(+0.00%)
Mar 28, 2002	35.80	35.98	35.70	35.92	10,689	+0.13(+0.36%)
Mar 27, 2002	35.82	35.96	35.69	35.79	17,288	-0.02(-0.06%)
Mar 26, 2002	35.65	35.90	35.65	35.81	8,578	+0.27(+0.77%)
Mar 25, 2002	35.69	35.77	35.50	35.54	15,044	-0.27(-0.74%)
Mar 22, 2002	35.42	35.94	35.42	35.80	8,446	+0.13(+0.36%)
Mar 21, 2002	35.27	35.67	35.27	35.67	10,689	+0.29(+0.81%)
Mar 20, 2002	35.26	35.53	35.26	35.39	7,258	-0.11(-0.30%)
Mar 19, 2002	35.16	35.57	35.06	35.49	24,018	+0.41(+1.17%)
Mar 18, 2002	35.20	35.20	34.86	35.08	13,460	+0.07(+0.19%)
Mar 15, 2002	34.82	35.19	34.82	35.02	10,821	+0.30(+0.85%)
Mar 14, 2002	34.66	34.76	34.49	34.72	48,696	+0.27(+0.79%)
Mar 13, 2002	34.78	34.78	34.42	34.45	11,217	-0.27(-0.79%)
Mar 12, 2002	34.33	34.72	34.24	34.72	20,191	+0.24(+0.70%)
Mar 11, 2002	34.33	34.52	34.16	34.48	22,434	-0.08(-0.22%)
Mar 08, 2002	34.52	34.70	34.39	34.55	16,232	+0.06(+0.18%)
Mar 07, 2002	34.67	34.67	34.23	34.49	21,774	-0.33(-0.94%)
Mar 06, 2002	34.50	34.89	34.50	34.82	6,070	+0.13(+0.37%)
Mar 05, 2002	34.93	34.93	34.45	34.69	17,024	-0.17(-0.50%)
Mar 04, 2002	35.20	35.22	34.67	34.86	28,373	-0.30(-0.84%)
Mar 01, 2002	34.70	35.16	34.70	35.16	34,971	+0.61(+1.78%)
Feb 28, 2002	34.55	34.79	34.50	34.55	9,765	-0.01(-0.02%)
Feb 27, 2002	34.74	34.82	34.37	34.55	11,877	-0.23(-0.68%)
Feb 26, 2002	34.82	34.84	34.50	34.79	20,323	-0.04(-0.11%)
Feb 25, 2002	34.52	34.91	34.48	34.83	14,912	+0.49(+1.43%)
Feb 22, 2002	33.87	34.52	33.87	34.33	8,841	+0.49(+1.46%)
Feb 21, 2002	34.19	34.27	33.83	33.84	18,079	-0.16(-0.47%)
Feb 20, 2002	33.68	34.17	33.54	34.00	13,196	+0.32(+0.95%)
Feb 19, 2002	33.76	33.81	33.57	33.68	24,414	-0.13(-0.38%)
Feb 18, 2002	33.80	34.04	33.67	33.81	7,522	+0.00(+0.00%)
Feb 15, 2002	33.80	34.04	33.67	33.81	7,522	+0.05(+0.16%)
Feb 14, 2002	33.64	33.82	33.57	33.76	356,317	+0.20(+0.59%)
Feb 13, 2002	33.33	33.62	33.33	33.56	2,507	+0.22(+0.66%)
Feb 12, 2002	33.29	33.43	33.29	33.34	2,243	+0.01(+0.02%)
Feb 11, 2002	33.23	33.33	33.06	33.33	26,261	+0.35(+1.06%)
Feb 08, 2002	33.00	33.09	32.70	32.98	5,410	-0.19(-0.57%)
Feb 07, 2002	33.23	33.34	33.01	33.17	6,862	-0.10(-0.30%)
Feb 06, 2002	33.23	33.27	32.85	33.27	4,091	+0.01(+0.02%)
Feb 05, 2002	33.04	33.52	33.04	33.27	39,590	+0.18(+0.55%)
Feb 04, 2002	33.45	33.53	33.08	33.08	13,724	-0.27(-0.80%)
Feb 01, 2002	33.19	33.48	33.14	33.35	14,120	+0.18(+0.55%)
Jan 31, 2002	33.11	33.34	32.98	33.17	85,252	+0.30(+0.90%)
Jan 30, 2002	32.51	32.88	32.51	32.87	11,481	+0.27(+0.84%)
Jan 29, 2002	33.08	33.08	32.47	32.60	13,328	-0.34(-1.04%)
Jan 28, 2002	33.00	33.04	32.85	32.94	11,085	-0.08(-0.23%)
Jan 25, 2002	32.81	33.06	32.81	33.02	10,029	+0.22(+0.67%)
Jan 24, 2002	33.00	33.00	32.66	32.80	5,674	-0.05(-0.16%)
Jan 23, 2002	32.89	33.05	32.80	32.85	7,126	-0.23(-0.71%)
Jan 22, 2002	33.00	33.08	32.83	33.08	25,866	+0.07(+0.21%)
Jan 21, 2002	32.96	33.02	32.79	33.02	17,288	+0.00(+0.00%)
Jan 18, 2002	32.96	33.02	32.79	33.02	17,288	+0.05(+0.14%)
Jan 17, 2002	32.73	32.97	32.55	32.97	12,141	+0.27(+0.83%)
Jan 16, 2002	32.89	32.89	32.66	32.70	10,293	-0.17(-0.53%)
Jan 15, 2002	32.77	32.92	32.64	32.87	110,458	+0.21(+0.65%)
Jan 14, 2002	32.66	32.77	32.55	32.66	17,947	+0.09(+0.28%)
Jan 11, 2002	32.54	32.71	32.49	32.57	10,425	+0.26(+0.80%)
Jan 10, 2002	32.37	32.53	32.30	32.31	5,674	-0.73(-2.20%)

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.