Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	27.29	27.43	26.75	27.09	480,532	-0.64(-2.31%)
Jul 30, 2002	27.15	27.80	26.13	27.73	1,436,729	-0.06(-0.23%)
Jul 29, 2002	26.54	27.83	26.54	27.79	991,236	+1.37(+5.20%)
Jul 26, 2002	26.07	26.42	25.93	26.42	818,962	+0.52(+2.00%)
Jul 25, 2002	25.95	26.86	25.17	25.90	1,202,581	-0.03(-0.11%)
Jul 24, 2002	26.07	26.07	25.06	25.93	2,998,875	-0.32(-1.21%)
Jul 23, 2002	25.65	26.72	25.65	26.24	1,404,749	+0.66(+2.59%)
Jul 22, 2002	26.18	26.25	25.57	25.58	1,393,348	-0.60(-2.31%)
Jul 19, 2002	26.32	26.97	25.82	26.19	2,201,882	-1.10(-4.03%)
Jul 17, 2002	28.05	28.05	26.65	27.29	4,186,857	+1.66(+6.48%)
Jul 12, 2002	26.00	26.11	25.38	25.63	571,466	-0.27(-1.03%)
Jul 11, 2002	26.29	26.39	25.03	25.89	1,015,012	-0.37(-1.42%)
Jul 10, 2002	26.93	27.69	26.26	26.27	625,136	-0.49(-1.83%)
Jul 09, 2002	27.75	27.75	26.75	26.75	836,203	-0.99(-3.58%)
Jul 08, 2002	26.21	28.05	27.35	27.75	2,623,599	+1.53(+5.84%)
Jul 05, 2002	25.15	26.21	25.15	26.21	570,075	+1.42(+5.74%)
Jul 04, 2002	25.17	25.42	24.02	24.79	1,186,035	+0.00(+0.00%)
Jul 03, 2002	25.17	25.42	24.02	24.79	1,181,725	-0.23(-0.92%)
Jul 02, 2002	26.21	26.36	24.94	25.02	1,094,962	-0.96(-3.71%)
Jul 01, 2002	26.61	26.77	25.96	25.98	852,610	-0.45(-1.69%)
Jun 28, 2002	26.36	27.11	26.36	26.43	883,895	+0.17(+0.66%)
Jun 27, 2002	26.29	26.59	25.75	26.26	1,055,335	+0.37(+1.42%)
Jun 26, 2002	26.24	26.24	25.23	25.89	846,631	-0.37(-1.42%)
Jun 25, 2002	27.29	27.31	25.96	26.27	1,581,334	-1.63(-5.83%)
Jun 21, 2002	27.60	27.99	27.44	27.89	507,228	+0.29(+1.07%)
Jun 20, 2002	28.17	28.25	27.57	27.60	392,100	-0.58(-2.04%)
Jun 19, 2002	28.62	28.62	28.10	28.17	477,194	-0.45(-1.58%)
Jun 18, 2002	28.23	28.75	28.21	28.62	395,159	+0.46(+1.63%)
Jun 17, 2002	28.26	28.62	28.01	28.16	869,434	-0.07(-0.25%)
Jun 14, 2002	28.41	28.70	27.94	28.24	892,237	-0.56(-1.95%)
Jun 12, 2002	29.06	29.16	28.54	28.80	609,980	-0.28(-0.96%)
Jun 11, 2002	29.09	29.42	29.01	29.08	446,327	+0.05(+0.17%)
Jun 10, 2002	28.89	29.20	28.83	29.03	333,841	+0.30(+1.05%)
Jun 07, 2002	29.59	29.59	28.61	28.73	704,251	-0.86(-2.92%)
Jun 06, 2002	29.49	29.66	29.27	29.59	525,581	+0.14(+0.46%)
Jun 05, 2002	29.16	29.45	28.93	29.45	388,902	-0.37(-1.23%)
May 31, 2002	28.99	29.82	28.86	29.82	550,748	-0.19(-0.65%)
May 28, 2002	29.70	30.02	29.51	30.01	386,539	+0.26(+0.87%)
May 27, 2002	30.03	30.16	29.67	29.75	299,220	+0.00(+0.00%)
May 24, 2002	30.03	30.16	29.67	29.75	295,326	-0.38(-1.26%)
May 23, 2002	29.58	30.13	29.38	30.13	26,612,796	+0.56(+1.90%)
May 22, 2002	29.74	29.74	29.33	29.57	420,048	-0.30(-1.01%)
May 21, 2002	29.99	30.20	29.73	29.88	1,736,783	-0.12(-0.38%)
May 20, 2002	30.19	30.19	29.78	29.99	448,691	-0.22(-0.71%)
May 17, 2002	30.38	30.49	29.92	30.21	223,163	-0.11(-0.36%)
May 16, 2002	30.83	30.83	30.24	30.31	533,785	-0.59(-1.91%)
May 15, 2002	30.49	31.14	30.35	30.90	1,567,429	+0.39(+1.27%)
May 14, 2002	29.92	30.52	29.92	30.52	3,188,530	+0.86(+2.91%)
May 13, 2002	28.55	29.85	28.48	29.65	2,594,817	+1.70(+6.10%)
May 10, 2002	28.28	28.29	27.83	27.95	307,979	-0.15(-0.54%)
May 09, 2002	28.06	28.39	28.05	28.10	727,750	+0.05(+0.18%)
May 08, 2002	27.51	28.05	27.39	28.05	988,038	+0.93(+3.45%)
May 07, 2002	27.29	27.39	27.02	27.11	592,739	-0.07(-0.26%)
May 06, 2002	27.34	27.65	27.01	27.19	968,572	-0.16(-0.58%)
May 03, 2002	28.41	28.41	27.26	27.34	1,310,339	-1.18(-4.14%)
May 02, 2002	28.70	28.83	28.52	28.52	529,057	-0.29(-1.02%)
May 01, 2002	29.16	29.19	28.67	28.82	904,751	-0.13(-0.45%)
Apr 30, 2002	28.88	29.30	28.88	28.95	1,416,985	+0.18(+0.62%)
Apr 29, 2002	28.83	28.98	28.64	28.77	526,416	-0.14(-0.50%)
Apr 26, 2002	29.16	29.43	28.80	28.91	681,448	-0.06(-0.22%)
Apr 25, 2002	28.69	29.07	28.65	28.98	562,984	+0.29(+1.00%)
Apr 24, 2002	29.06	29.16	28.67	28.69	492,767	-0.40(-1.38%)
Apr 23, 2002	29.11	29.24	28.91	29.09	755,002	-0.01(-0.05%)
Apr 22, 2002	29.50	29.52	29.02	29.11	692,989	-0.32(-1.10%)
Apr 19, 2002	29.44	29.52	29.29	29.43	754,863	-0.01(-0.05%)
Apr 18, 2002	29.70	29.70	29.24	29.44	1,149,884	-0.25(-0.85%)
Apr 17, 2002	28.98	29.88	28.98	29.70	3,085,499	+0.77(+2.66%)
Apr 16, 2002	28.84	29.06	28.69	28.93	1,581,334	+0.89(+3.18%)
Apr 15, 2002	27.87	28.23	27.87	28.03	312,012	-0.17(-0.61%)
Apr 12, 2002	28.26	28.26	27.97	28.21	41,712	+0.37(+1.34%)
Apr 11, 2002	28.16	28.30	27.83	27.83	478,863	-0.32(-1.15%)
Apr 10, 2002	27.44	28.17	27.33	28.16	693,267	+0.90(+3.30%)
Apr 09, 2002	27.38	27.59	27.08	27.26	389,458	+0.01(+0.05%)
Apr 08, 2002	27.09	27.37	26.80	27.24	550,470	+0.15(+0.56%)
Apr 05, 2002	27.09	27.69	27.05	27.09	616,515	+0.01(+0.05%)
Apr 04, 2002	27.37	27.37	26.86	27.08	1,687,423	-0.42(-1.52%)
Apr 03, 2002	27.34	27.91	27.33	27.50	1,178,944	-0.65(-2.33%)
Apr 02, 2002	28.18	28.34	28.06	28.15	458,841	-0.03(-0.10%)
Apr 01, 2002	28.05	28.30	27.54	28.18	294,075	+0.22(+0.77%)
Mar 29, 2002	28.32	28.39	27.96	27.96	253,753	+0.00(+0.00%)
Mar 28, 2002	28.32	28.39	27.96	27.96	253,753	-0.18(-0.64%)
Mar 27, 2002	27.89	28.31	27.85	28.14	337,456	+0.43(+1.56%)
Mar 26, 2002	27.34	27.74	27.32	27.71	365,404	+0.37(+1.37%)
Mar 25, 2002	27.58	27.62	27.15	27.34	501,666	-0.20(-0.73%)
Mar 22, 2002	27.83	27.97	27.40	27.54	699,941	-0.29(-1.06%)
Mar 21, 2002	28.14	28.52	27.49	27.83	583,979	-0.36(-1.28%)
Mar 20, 2002	27.78	28.39	27.69	28.19	178,670	+0.24(+0.85%)
Mar 19, 2002	28.23	28.23	27.80	27.96	318,130	-0.29(-1.02%)
Mar 18, 2002	28.01	28.29	28.01	28.24	215,238	+0.21(+0.74%)
Mar 15, 2002	28.19	28.30	27.98	28.03	506,254	+0.10(+0.36%)
Mar 14, 2002	28.24	28.42	27.78	27.93	528,223	-0.17(-0.59%)
Mar 13, 2002	27.93	28.21	27.68	28.10	751,526	-0.13(-0.46%)
Mar 12, 2002	27.83	28.44	27.37	28.23	877,082	-0.03(-0.10%)
Mar 11, 2002	28.70	28.70	28.16	28.26	546,855	-0.55(-1.92%)
Mar 08, 2002	26.75	29.13	26.75	28.81	2,331,609	+2.05(+7.66%)
Mar 07, 2002	26.57	26.77	26.50	26.76	379,447	+0.26(+0.98%)
Mar 06, 2002	26.69	26.83	26.35	26.50	320,771	-0.12(-0.43%)
Mar 05, 2002	26.01	27.06	25.82	26.62	1,193,543	+0.61(+2.35%)
Mar 04, 2002	24.60	26.07	24.60	26.01	1,320,906	+1.62(+6.64%)
Mar 01, 2002	24.11	24.40	23.96	24.39	622,911	+0.27(+1.13%)
Feb 28, 2002	24.44	24.66	24.03	24.11	279,893	-0.26(-1.06%)
Feb 27, 2002	24.86	24.86	24.34	24.37	311,734	-0.24(-0.99%)
Feb 26, 2002	24.84	24.85	24.50	24.62	299,498	-0.12(-0.49%)
Feb 25, 2002	24.09	24.84	24.09	24.74	586,065	+0.58(+2.41%)
Feb 22, 2002	23.92	24.24	23.66	24.16	262,512	+0.17(+0.69%)
Feb 21, 2002	24.43	24.45	23.83	23.99	334,676	-0.62(-2.51%)
Feb 20, 2002	24.60	24.78	24.22	24.61	418,936	+0.01(+0.03%)
Feb 19, 2002	24.38	24.70	24.30	24.60	531,977	+0.18(+0.74%)
Feb 18, 2002	24.17	24.56	24.15	24.42	345,382	+0.00(+0.00%)
Feb 15, 2002	24.17	24.56	24.15	24.42	345,243	+0.21(+0.86%)
Feb 14, 2002	24.17	24.41	23.86	24.22	165,878	-0.01(-0.06%)
Feb 13, 2002	23.80	24.23	23.78	24.23	389,458	+0.43(+1.81%)
Feb 12, 2002	24.08	24.08	23.72	23.80	362,345	-0.28(-1.16%)
Feb 11, 2002	24.13	24.32	23.95	24.08	543,101	-0.05(-0.21%)
Feb 08, 2002	23.77	24.14	23.59	24.13	378,335	+0.36(+1.51%)
Feb 07, 2002	24.12	24.12	23.67	23.77	622,355	-0.21(-0.87%)
Feb 06, 2002	24.17	24.17	23.47	23.98	635,981	-0.24(-1.01%)
Feb 05, 2002	24.44	24.63	24.06	24.22	412,679	-0.21(-0.85%)
Feb 04, 2002	24.71	24.88	24.38	24.43	534,341	-0.57(-2.27%)
Feb 01, 2002	25.29	25.40	24.71	25.00	861,370	-0.11(-0.43%)
Jan 31, 2002	24.25	25.46	24.24	25.11	862,621	+0.93(+3.84%)
Jan 30, 2002	23.66	24.18	22.70	24.18	1,228,860	+0.55(+2.34%)
Jan 29, 2002	24.04	24.19	23.09	23.63	1,972,044	-0.77(-3.15%)
Jan 28, 2002	25.06	25.14	24.29	24.40	512,233	-0.70(-2.78%)
Jan 25, 2002	25.21	25.31	25.04	25.09	235,677	-0.06(-0.23%)
Jan 24, 2002	24.50	25.23	24.50	25.15	464,124	+0.70(+2.85%)
Jan 23, 2002	23.95	24.61	23.91	24.45	1,193,265	-0.02(-0.09%)
Jan 22, 2002	24.63	24.85	24.38	24.47	343,435	-0.15(-0.61%)
Jan 21, 2002	24.78	24.96	24.60	24.63	265,849	+0.00(+0.00%)
Jan 18, 2002	24.78	24.96	24.60	24.63	260,427	-0.37(-1.47%)
Jan 17, 2002	24.85	24.99	24.63	24.99	331,060	+0.14(+0.58%)
Jan 16, 2002	25.14	25.27	24.82	24.85	247,218	-0.22(-0.89%)
Jan 15, 2002	25.22	25.42	24.66	25.07	438,819	-0.14(-0.57%)
Jan 14, 2002	25.51	25.51	25.11	25.22	408,229	-0.19(-0.76%)
Jan 11, 2002	25.39	25.47	25.03	25.41	478,446	-0.01(-0.06%)
Jan 10, 2002	25.68	25.73	25.21	25.42	540,876	+1.18(+4.87%)

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.