Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	16.72	17.60	16.58	17.60	1,983,871	+1.06(+6.38%)
Jun 27, 2002	16.81	17.05	16.11	16.55	1,902,412	-0.07(-0.42%)
Jun 26, 2002	16.81	17.06	16.20	16.62	2,321,635	-0.97(-5.51%)
Jun 25, 2002	18.40	18.43	17.52	17.59	1,421,497	-0.39(-2.15%)
Jun 21, 2002	18.09	18.56	18.09	17.97	2,193,710	-0.44(-2.39%)
Jun 20, 2002	18.79	18.80	18.26	18.41	1,598,616	-0.38(-2.01%)
Jun 19, 2002	19.41	19.51	18.75	18.79	1,459,784	-0.84(-4.26%)
Jun 18, 2002	19.50	19.87	19.36	19.63	1,089,299	+0.04(+0.22%)
Jun 17, 2002	19.06	19.77	19.06	19.58	1,634,858	+0.61(+3.20%)
Jun 14, 2002	19.58	19.67	18.70	18.98	2,145,198	-1.36(-6.67%)
Jun 12, 2002	21.52	21.52	20.24	20.33	1,713,023	-1.24(-5.75%)
Jun 11, 2002	22.14	22.32	21.57	21.57	1,294,708	-0.52(-2.35%)
Jun 10, 2002	21.74	22.26	21.46	22.09	1,558,171	+0.35(+1.62%)
Jun 07, 2002	21.57	21.93	21.46	21.74	1,351,172	+0.17(+0.78%)
Jun 06, 2002	21.92	21.93	21.37	21.57	663,827	-0.25(-1.13%)
Jun 05, 2002	21.46	22.09	21.44	21.82	990,685	-1.29(-5.56%)
May 31, 2002	22.75	23.51	22.69	23.11	831,857	-0.18(-0.79%)
May 28, 2002	23.50	23.92	23.19	23.29	782,210	+0.01(+0.04%)
May 27, 2002	23.46	23.99	23.28	23.28	770,849	+0.00(+0.00%)
May 24, 2002	23.46	23.99	23.28	23.28	770,849	+0.06(+0.27%)
May 23, 2002	22.93	23.33	22.85	23.22	782,323	+0.48(+2.09%)
May 22, 2002	22.85	23.11	22.53	22.74	905,136	-0.19(-0.84%)
May 21, 2002	23.19	23.73	22.79	22.94	1,335,608	-0.14(-0.61%)
May 20, 2002	23.50	23.51	22.58	23.08	1,796,413	-0.87(-3.64%)
May 17, 2002	23.91	24.18	23.81	23.95	856,511	+0.03(+0.11%)
May 16, 2002	24.12	24.46	23.77	23.92	998,638	-0.25(-1.02%)
May 15, 2002	23.16	24.38	23.12	24.17	2,101,799	+1.02(+4.41%)
May 14, 2002	22.93	23.24	22.80	23.15	1,240,061	+0.44(+1.94%)
May 13, 2002	22.39	23.13	22.19	22.71	1,865,715	+0.54(+2.42%)
May 10, 2002	22.89	22.89	22.00	22.17	1,453,308	-0.71(-3.12%)
May 09, 2002	23.41	23.41	22.88	22.89	985,118	-0.51(-2.18%)
May 08, 2002	23.28	23.56	22.89	23.40	2,161,444	+0.30(+1.30%)
May 07, 2002	23.75	23.82	23.10	23.10	1,387,755	-0.56(-2.38%)
May 06, 2002	23.77	24.36	23.65	23.66	1,158,602	+0.04(+0.19%)
May 03, 2002	24.11	24.29	23.44	23.62	1,714,954	-0.49(-2.04%)
May 02, 2002	24.60	24.66	23.93	24.11	1,660,762	-0.63(-2.56%)
May 01, 2002	24.43	25.08	23.96	24.74	1,058,965	+0.35(+1.44%)
Apr 30, 2002	24.73	24.73	24.08	24.39	1,001,933	-0.21(-0.86%)
Apr 29, 2002	24.91	25.37	24.50	24.60	3,124,295	-0.28(-1.13%)
Apr 26, 2002	25.35	25.61	24.73	24.88	1,169,850	-0.18(-0.74%)
Apr 25, 2002	25.05	25.31	24.56	25.07	1,723,247	+0.03(+0.11%)
Apr 24, 2002	25.83	25.97	24.94	25.04	1,790,051	+0.12(+0.49%)
Apr 23, 2002	24.87	25.17	23.77	24.92	2,510,911	+0.18(+0.75%)
Apr 22, 2002	25.55	25.55	24.39	24.73	1,562,943	-0.85(-3.34%)
Apr 19, 2002	25.93	26.27	25.26	25.59	1,082,483	-0.26(-0.99%)
Apr 18, 2002	26.58	26.72	25.22	25.84	2,831,748	-0.53(-2.00%)
Apr 17, 2002	26.14	26.45	26.12	26.37	2,374,124	+0.29(+1.11%)
Apr 16, 2002	26.41	26.54	25.83	26.08	1,450,468	-0.33(-1.27%)
Apr 15, 2002	27.30	27.60	26.10	26.41	1,890,142	-0.95(-3.47%)
Apr 12, 2002	26.14	27.40	26.11	27.37	2,169,397	+1.58(+6.11%)
Apr 11, 2002	26.54	26.71	25.75	25.79	1,998,526	-0.31(-1.18%)
Apr 10, 2002	25.83	26.27	25.44	26.10	1,893,436	+0.26(+1.02%)
Apr 09, 2002	25.51	26.05	25.27	25.83	1,614,181	+0.20(+0.79%)
Apr 08, 2002	25.31	25.77	25.00	25.63	1,313,567	-0.43(-1.65%)
Apr 05, 2002	26.34	26.62	25.88	26.06	1,493,072	-0.18(-0.70%)
Apr 04, 2002	25.74	26.33	25.31	26.25	3,029,885	+0.51(+1.98%)
Apr 03, 2002	26.54	26.93	25.53	25.74	3,238,701	-0.76(-2.86%)
Apr 02, 2002	26.70	27.23	26.45	26.49	2,359,695	-1.63(-5.79%)
Apr 01, 2002	28.74	28.75	27.92	28.12	1,060,329	-0.68(-2.35%)
Mar 29, 2002	28.78	29.05	28.56	28.80	1,249,604	+0.00(+0.00%)
Mar 28, 2002	28.78	29.05	28.56	28.80	1,248,468	+0.40(+1.43%)
Mar 27, 2002	28.97	29.00	28.17	28.40	1,605,888	-0.47(-1.62%)
Mar 26, 2002	27.75	29.06	27.75	28.86	1,952,628	+1.58(+5.81%)
Mar 25, 2002	29.40	29.49	26.67	27.28	1,912,523	-1.89(-6.49%)
Mar 22, 2002	28.43	29.31	28.22	29.17	1,816,976	+0.71(+2.51%)
Mar 21, 2002	28.89	28.94	27.73	28.46	68,166	-0.27(-0.95%)
Mar 20, 2002	29.78	29.79	28.43	28.73	34,083	-1.27(-4.23%)
Mar 19, 2002	31.11	31.20	29.88	30.00	1,911,387	-1.04(-3.35%)
Mar 18, 2002	31.35	31.95	30.81	31.04	1,529,541	-0.32(-1.01%)
Mar 15, 2002	31.34	31.88	31.12	31.35	1,121,224	+0.26(+0.82%)
Mar 14, 2002	31.16	31.32	30.76	31.10	1,160,420	-0.37(-1.17%)
Mar 13, 2002	32.44	32.67	31.24	31.47	1,293,004	-1.42(-4.31%)
Mar 12, 2002	32.35	33.18	32.26	32.88	1,364,578	-0.48(-1.42%)
Mar 11, 2002	32.73	33.80	31.78	33.36	144,217,488	+0.63(+1.94%)
Mar 08, 2002	32.36	33.22	32.36	32.73	1,674,622	+0.74(+2.31%)
Mar 07, 2002	32.79	33.02	31.88	31.99	1,645,538	-0.50(-1.54%)
Mar 06, 2002	32.00	32.79	31.85	32.49	2,170,079	+1.11(+3.53%)
Mar 05, 2002	33.10	33.27	31.37	31.38	3,136,338	-2.59(-7.62%)
Mar 04, 2002	32.10	34.05	32.06	33.97	2,270,738	+2.13(+6.69%)
Mar 01, 2002	30.47	31.90	30.45	31.84	1,431,154	+1.47(+4.84%)
Feb 28, 2002	31.69	31.70	30.19	30.37	1,864,920	-1.15(-3.66%)
Feb 27, 2002	30.72	31.63	30.63	31.52	1,463,761	+1.28(+4.22%)
Feb 26, 2002	29.71	30.45	29.39	30.24	1,942,743	+1.21(+4.18%)
Feb 25, 2002	29.06	29.79	28.97	29.03	1,310,727	+0.18(+0.64%)
Feb 22, 2002	29.08	29.35	28.73	28.84	1,166,328	-0.68(-2.30%)
Feb 21, 2002	29.69	30.26	29.22	29.52	1,620,430	+0.26(+0.87%)
Feb 20, 2002	28.72	29.35	28.72	29.27	1,029,199	+0.55(+1.93%)
Feb 19, 2002	28.69	29.18	28.42	28.71	918,542	+0.11(+0.40%)
Feb 18, 2002	29.05	29.22	28.59	28.60	1,171,213	+0.00(+0.00%)
Feb 15, 2002	29.05	29.22	28.59	28.60	1,161,442	-0.26(-0.92%)
Feb 14, 2002	28.67	29.00	28.50	28.86	1,413,658	+0.19(+0.68%)
Feb 13, 2002	29.62	29.93	28.61	28.67	1,498,639	-0.85(-2.89%)
Feb 12, 2002	28.47	29.90	28.24	29.52	1,825,156	+1.05(+3.68%)
Feb 11, 2002	27.29	29.04	27.29	28.47	1,275,962	+0.60(+2.15%)
Feb 08, 2002	27.30	28.03	27.30	27.88	1,495,117	+0.59(+2.16%)
Feb 07, 2002	27.33	27.81	26.87	27.29	1,543,402	+0.33(+1.21%)
Feb 06, 2002	28.03	28.34	26.85	26.96	1,795,618	-1.07(-3.80%)
Feb 05, 2002	26.80	28.17	26.55	28.03	1,896,731	+1.34(+5.01%)
Feb 04, 2002	27.53	27.81	26.51	26.69	905,250	-0.87(-3.16%)
Feb 01, 2002	27.77	28.21	27.37	27.56	1,051,694	-0.26(-0.92%)
Jan 31, 2002	28.17	28.27	27.54	27.81	827,313	+0.03(+0.10%)
Jan 30, 2002	28.06	28.32	26.58	27.79	1,454,331	-0.05(-0.19%)
Jan 29, 2002	28.71	28.85	27.60	27.84	902,183	-0.61(-2.13%)
Jan 28, 2002	28.43	28.56	28.18	28.45	796,752	+0.28(+1.00%)
Jan 25, 2002	27.92	28.30	27.59	28.17	918,542	-0.02(-0.06%)
Jan 24, 2002	27.14	28.34	27.14	28.18	1,835,836	+1.05(+3.86%)
Jan 23, 2002	26.32	27.37	25.87	27.14	1,661,670	+0.61(+2.29%)
Jan 22, 2002	26.44	26.81	25.67	26.53	2,061,808	+0.15(+0.57%)
Jan 21, 2002	25.44	26.61	25.44	26.38	1,558,398	+0.00(+0.00%)
Jan 18, 2002	25.44	26.61	25.44	26.38	420,359	+0.81(+3.17%)
Jan 17, 2002	25.97	26.13	25.34	25.57	1,588,392	-0.57(-2.19%)
Jan 16, 2002	26.71	27.00	26.01	26.14	1,352,195	-0.56(-2.11%)
Jan 15, 2002	25.88	26.79	25.83	26.71	1,347,650	+1.36(+5.35%)
Jan 14, 2002	26.11	26.27	25.23	25.35	1,453,990	-0.98(-3.71%)
Jan 11, 2002	27.46	27.51	26.17	26.33	1,516,590	-1.21(-4.41%)
Jan 10, 2002	27.47	27.88	27.27	27.54	1,155,762	+1.79(+6.94%)

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.