Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	32.64	32.93	31.85	32.07	186,999	-0.63(-1.92%)
Jul 30, 2002	32.23	32.90	31.35	32.70	255,216	+0.39(+1.21%)
Jul 29, 2002	30.96	32.58	30.96	32.31	210,533	+1.49(+4.84%)
Jul 26, 2002	29.49	31.13	29.49	30.82	278,432	+1.43(+4.86%)
Jul 25, 2002	28.57	29.56	28.30	29.39	262,372	+0.89(+3.11%)
Jul 24, 2002	28.31	29.11	27.45	28.51	262,849	+0.06(+0.22%)
Jul 23, 2002	29.53	29.81	28.43	28.44	131,345	-1.10(-3.73%)
Jul 22, 2002	29.97	30.45	29.34	29.54	989,540	-0.33(-1.09%)
Jul 19, 2002	30.19	30.37	29.71	29.87	499,461	-1.15(-3.71%)
Jul 17, 2002	31.36	31.69	30.51	31.02	126,097	+0.08(+0.26%)
Jul 12, 2002	31.61	32.04	30.72	30.94	108,129	-0.65(-2.07%)
Jul 11, 2002	32.17	32.17	31.07	31.59	202,424	-0.64(-1.97%)
Jul 10, 2002	32.80	32.81	31.73	32.23	255,852	-0.47(-1.44%)
Jul 09, 2002	32.83	32.83	32.70	32.70	92,863	-0.13(-0.38%)
Jul 08, 2002	33.58	33.58	32.83	32.83	138,341	-0.75(-2.25%)
Jul 05, 2002	33.52	33.87	33.31	33.58	49,294	+0.13(+0.38%)
Jul 04, 2002	33.93	34.01	33.17	33.46	94,612	+0.00(+0.00%)
Jul 03, 2002	33.93	34.01	33.17	33.46	94,612	-0.52(-1.54%)
Jul 02, 2002	34.31	34.36	33.93	33.98	74,736	-0.39(-1.13%)
Jul 01, 2002	34.29	34.43	33.90	34.37	80,619	-0.03(-0.09%)
Jun 28, 2002	34.65	34.74	34.00	34.40	262,054	-0.22(-0.64%)
Jun 27, 2002	34.46	34.74	34.19	34.62	136,910	+0.27(+0.79%)
Jun 26, 2002	34.32	34.56	33.99	34.35	343,946	-0.46(-1.32%)
Jun 25, 2002	34.64	35.22	34.41	34.81	137,546	-0.35(-1.00%)
Jun 21, 2002	34.65	34.89	34.59	35.16	102,563	+0.51(+1.47%)
Jun 20, 2002	34.34	34.89	34.34	34.65	101,291	+0.18(+0.53%)
Jun 19, 2002	34.40	34.85	34.21	34.47	122,917	+0.02(+0.05%)
Jun 18, 2002	34.40	34.61	34.24	34.45	120,532	-0.01(-0.04%)
Jun 17, 2002	33.90	34.46	33.90	34.46	92,545	+0.61(+1.80%)
Jun 14, 2002	33.74	33.95	33.61	33.85	70,124	+0.20(+0.60%)
Jun 12, 2002	33.61	33.65	33.42	33.65	91,273	+0.10(+0.30%)
Jun 11, 2002	33.90	34.03	33.39	33.55	290,358	-0.31(-0.91%)
Jun 10, 2002	33.96	34.09	33.80	33.86	107,970	-0.11(-0.33%)
Jun 07, 2002	33.58	34.26	33.46	33.97	1,415,219	+0.39(+1.16%)
Jun 06, 2002	33.21	33.68	33.17	33.58	185,250	+0.37(+1.12%)
Jun 05, 2002	33.08	33.70	33.08	33.21	84,754	+0.35(+1.07%)
May 31, 2002	32.70	33.04	32.70	32.86	160,285	-0.02(-0.06%)
May 28, 2002	32.70	32.88	32.70	32.88	79,347	+0.18(+0.54%)
May 27, 2002	32.51	32.70	32.40	32.70	60,425	+0.00(+0.00%)
May 24, 2002	32.51	32.70	32.40	32.70	190,816	+0.13(+0.39%)
May 23, 2002	31.88	32.70	31.79	32.58	114,966	+0.83(+2.62%)
May 22, 2002	31.54	31.95	31.45	31.75	73,464	+0.11(+0.36%)
May 21, 2002	31.51	31.63	31.29	31.63	55,654	+0.06(+0.20%)
May 20, 2002	31.85	31.85	31.55	31.57	43,728	-0.16(-0.50%)
May 17, 2002	31.73	31.82	31.51	31.73	61,697	+0.08(+0.24%)
May 16, 2002	32.20	32.20	31.53	31.65	92,227	-0.58(-1.80%)
May 15, 2002	32.04	32.36	32.03	32.23	42,297	+0.23(+0.73%)
May 14, 2002	31.88	32.00	31.64	32.00	76,326	+0.05(+0.16%)
May 13, 2002	31.79	32.24	31.59	31.95	76,485	+0.04(+0.14%)
May 10, 2002	32.10	32.10	31.76	31.90	172,211	-0.55(-1.69%)
May 09, 2002	32.66	32.66	32.39	32.45	93,817	-0.21(-0.64%)
May 08, 2002	32.88	32.88	32.34	32.66	61,856	-0.17(-0.52%)
May 07, 2002	32.89	32.94	32.80	32.83	107,493	-0.15(-0.46%)
May 06, 2002	33.20	33.26	32.93	32.98	86,344	-0.14(-0.42%)
May 03, 2002	33.14	33.26	33.05	33.12	92,068	-0.06(-0.17%)
May 02, 2002	32.92	33.46	32.92	33.17	145,179	+0.23(+0.69%)
May 01, 2002	32.70	32.70	32.49	32.95	15,901	+0.25(+0.75%)
Apr 30, 2002	32.67	33.07	32.67	32.70	191,770	+0.04(+0.12%)
Apr 29, 2002	32.75	32.75	32.45	32.66	164,419	-0.13(-0.40%)
Apr 26, 2002	32.96	33.00	32.64	32.80	99,860	-0.23(-0.69%)
Apr 25, 2002	32.89	33.42	32.73	33.02	370,501	+0.54(+1.67%)
Apr 24, 2002	32.14	32.54	32.08	32.48	2,411,438	+0.28(+0.88%)
Apr 23, 2002	32.83	32.93	32.07	32.20	984,929	-0.40(-1.22%)
Apr 22, 2002	33.27	33.27	32.56	32.59	84,595	-0.74(-2.21%)
Apr 19, 2002	33.55	33.55	33.27	33.33	101,927	-0.19(-0.56%)
Apr 18, 2002	33.46	33.66	33.31	33.52	123,712	-0.03(-0.09%)
Apr 17, 2002	33.80	33.80	33.39	33.55	389,741	-0.09(-0.28%)
Apr 16, 2002	34.24	34.24	33.55	33.65	56,767	-0.47(-1.38%)
Apr 15, 2002	34.68	34.90	33.98	34.12	58,834	-0.57(-1.63%)
Apr 12, 2002	33.52	34.68	33.50	34.68	105,902	+1.09(+3.26%)
Apr 11, 2002	33.97	33.97	33.53	33.59	66,944	-0.38(-1.13%)
Apr 10, 2002	33.46	34.02	33.46	33.97	107,016	+0.58(+1.73%)
Apr 09, 2002	33.55	33.58	33.33	33.39	131,027	-0.09(-0.26%)
Apr 08, 2002	33.27	33.51	33.22	33.48	65,195	+0.25(+0.74%)
Apr 05, 2002	33.00	33.36	33.00	33.24	54,064	+0.30(+0.92%)
Apr 04, 2002	33.09	33.12	32.80	32.93	66,944	-0.14(-0.44%)
Apr 03, 2002	32.90	33.14	32.75	33.08	60,584	+0.18(+0.54%)
Apr 02, 2002	32.89	33.14	32.89	32.90	27,827	+0.00(+0.00%)
Apr 01, 2002	32.81	33.15	32.81	32.90	47,545	+0.09(+0.27%)
Mar 29, 2002	33.49	33.59	32.80	32.81	94,453	+0.00(+0.00%)
Mar 28, 2002	33.49	33.59	32.80	32.81	94,453	-0.77(-2.28%)
Mar 27, 2002	33.08	33.63	32.90	33.58	86,026	+0.61(+1.85%)
Mar 26, 2002	33.33	33.42	32.64	32.97	480,379	-0.77(-2.27%)
Mar 25, 2002	33.80	33.88	33.52	33.74	177,777	-0.20(-0.59%)
Mar 22, 2002	33.49	33.94	33.42	33.94	157,105	+0.45(+1.33%)
Mar 21, 2002	32.98	33.51	32.98	33.49	137,864	+0.41(+1.25%)
Mar 20, 2002	33.02	33.14	32.89	33.08	150,585	+0.16(+0.48%)
Mar 19, 2002	32.76	33.05	32.76	32.92	139,772	+0.07(+0.21%)
Mar 18, 2002	32.17	32.89	32.16	32.85	129,436	+0.69(+2.15%)
Mar 15, 2002	32.07	32.51	32.00	32.16	90,796	+0.03(+0.08%)
Mar 14, 2002	31.66	32.14	31.59	32.14	65,831	+0.47(+1.49%)
Mar 13, 2002	31.63	31.66	31.48	31.66	63,605	+0.03(+0.10%)
Mar 12, 2002	31.41	31.69	31.31	31.63	44,364	+0.22(+0.70%)
Mar 11, 2002	31.32	31.49	31.29	31.41	46,590	+0.06(+0.18%)
Mar 08, 2002	31.44	31.44	31.21	31.36	122,122	-0.01(-0.04%)
Mar 07, 2002	31.34	31.44	31.22	31.37	39,117	+0.03(+0.10%)
Mar 06, 2002	31.46	31.54	31.01	31.34	163,624	-0.11(-0.34%)
Mar 05, 2002	30.49	31.70	30.49	31.44	140,726	+0.83(+2.71%)
Mar 04, 2002	30.15	30.68	30.15	30.61	130,391	+0.55(+1.84%)
Mar 01, 2002	29.81	30.09	29.81	30.06	118,464	+0.25(+0.84%)
Feb 28, 2002	29.79	30.07	29.79	29.81	151,698	+0.02(+0.06%)
Feb 27, 2002	29.87	29.87	29.61	29.79	107,493	+0.00(+0.00%)
Feb 26, 2002	29.64	29.87	29.56	29.79	168,236	+0.15(+0.51%)
Feb 25, 2002	29.97	30.03	29.62	29.64	86,344	-0.29(-0.97%)
Feb 22, 2002	29.67	29.93	29.57	29.93	161,557	+0.26(+0.87%)
Feb 21, 2002	29.84	29.90	29.67	29.67	31,802	-0.17(-0.57%)
Feb 20, 2002	29.66	29.84	29.46	29.84	124,030	+0.18(+0.59%)
Feb 19, 2002	29.75	29.84	29.54	29.66	201,629	-0.08(-0.27%)
Feb 18, 2002	29.75	29.90	29.71	29.75	56,608	+0.00(+0.00%)
Feb 15, 2002	29.75	29.90	29.71	29.75	56,608	+0.11(+0.38%)
Feb 14, 2002	29.62	29.86	29.54	29.63	49,453	+0.04(+0.15%)
Feb 13, 2002	29.43	29.59	29.24	29.59	53,269	+0.18(+0.60%)
Feb 12, 2002	29.40	29.54	29.38	29.41	8,729,836	+0.01(+0.04%)
Feb 11, 2002	29.24	29.43	29.24	29.40	152,652	+0.13(+0.45%)
Feb 08, 2002	29.18	29.27	28.90	29.27	292,266	+0.09(+0.30%)
Feb 07, 2002	29.18	29.20	28.99	29.18	41,661	+0.06(+0.22%)
Feb 06, 2002	29.12	29.14	28.93	29.12	318,026	+0.06(+0.22%)
Feb 05, 2002	29.18	29.27	29.01	29.05	52,474	-0.19(-0.67%)
Feb 04, 2002	29.15	29.25	29.12	29.25	41,820	-0.01(-0.04%)
Feb 01, 2002	29.14	29.32	28.99	29.26	75,531	+0.12(+0.41%)
Jan 31, 2002	29.20	29.20	29.04	29.14	123,235	-0.06(-0.19%)
Jan 30, 2002	29.24	29.27	28.93	29.20	303,238	-0.01(-0.02%)
Jan 29, 2002	29.26	29.26	28.93	29.21	77,916	-0.13(-0.45%)
Jan 28, 2002	29.46	29.46	29.06	29.34	87,934	-0.19(-0.64%)
Jan 25, 2002	29.93	29.93	29.43	29.53	79,506	-0.38(-1.26%)
Jan 24, 2002	29.81	29.95	29.62	29.90	80,937	+0.06(+0.21%)
Jan 23, 2002	29.78	29.97	29.65	29.84	31,802	+0.06(+0.21%)
Jan 22, 2002	29.84	30.02	29.78	29.78	32,915	+0.03(+0.08%)
Jan 21, 2002	30.22	30.22	29.73	29.75	90,160	+0.00(+0.00%)
Jan 18, 2002	30.22	30.22	29.73	29.75	90,160	-0.51(-1.68%)
Jan 17, 2002	30.47	30.48	30.22	30.26	108,606	-0.18(-0.58%)
Jan 16, 2002	30.82	30.82	30.44	30.44	45,954	-0.33(-1.08%)
Jan 15, 2002	31.00	31.00	30.69	30.77	72,828	-0.36(-1.15%)
Jan 14, 2002	30.91	31.13	30.69	31.13	116,874	+0.22(+0.71%)
Jan 11, 2002	31.13	31.13	30.91	30.91	24,329	-0.16(-0.53%)
Jan 10, 2002	30.94	31.13	30.85	31.07	31,802	+0.00(+0.00%)

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.