Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	26.90	27.67	26.90	26.98	866,006	+0.18(+0.66%)
Jun 27, 2002	26.83	27.14	26.28	26.80	1,033,976	+0.37(+1.42%)
Jun 26, 2002	26.79	26.79	25.75	26.43	829,496	-0.38(-1.42%)
Jun 25, 2002	27.86	27.87	26.49	26.81	1,549,329	-1.66(-5.83%)
Jun 21, 2002	28.17	28.57	28.00	28.47	496,962	+0.30(+1.07%)
Jun 20, 2002	28.75	28.83	28.14	28.17	384,165	-0.59(-2.04%)
Jun 19, 2002	29.22	29.22	28.68	28.75	467,537	-0.46(-1.58%)
Jun 18, 2002	28.81	29.35	28.79	29.22	387,162	+0.47(+1.63%)
Jun 17, 2002	28.85	29.22	28.58	28.75	851,838	-0.07(-0.25%)
Jun 14, 2002	29.00	29.30	28.52	28.82	874,179	-0.57(-1.95%)
Jun 12, 2002	29.66	29.77	29.13	29.39	597,635	-0.29(-0.96%)
Jun 11, 2002	29.69	30.02	29.61	29.68	437,294	+0.05(+0.17%)
Jun 10, 2002	29.49	29.80	29.42	29.63	327,085	+0.31(+1.05%)
Jun 07, 2002	30.20	30.20	29.20	29.32	689,998	-0.88(-2.92%)
Jun 06, 2002	30.10	30.27	29.88	30.20	514,944	+0.14(+0.46%)
Jun 05, 2002	29.77	30.06	29.52	30.06	381,031	-0.37(-1.23%)
May 31, 2002	29.59	30.43	29.46	30.43	539,602	-0.20(-0.65%)
May 28, 2002	30.32	30.64	30.12	30.63	378,715	+0.26(+0.87%)
May 27, 2002	30.65	30.79	30.28	30.37	293,164	+0.00(+0.00%)
May 24, 2002	30.65	30.79	30.28	30.37	289,349	-0.39(-1.27%)
May 23, 2002	30.19	30.76	29.99	30.76	26,074,180	+0.57(+1.90%)
May 22, 2002	30.35	30.35	29.93	30.18	411,547	-0.31(-1.01%)
May 21, 2002	30.61	30.82	30.35	30.49	1,701,633	-0.12(-0.38%)
May 20, 2002	30.82	30.82	30.40	30.61	439,610	-0.22(-0.71%)
May 17, 2002	31.01	31.12	30.54	30.83	218,647	-0.11(-0.36%)
May 16, 2002	31.47	31.47	30.87	30.94	522,982	-0.60(-1.91%)
May 15, 2002	31.12	31.78	30.98	31.54	1,535,706	+0.40(+1.27%)
May 14, 2002	30.54	31.15	30.54	31.15	3,123,997	+0.88(+2.91%)
May 13, 2002	29.14	30.46	29.07	30.27	2,542,300	+1.74(+6.10%)
May 10, 2002	28.86	28.87	28.41	28.53	301,746	-0.15(-0.54%)
May 09, 2002	28.64	28.98	28.63	28.68	713,021	+0.05(+0.18%)
May 08, 2002	28.08	28.63	27.95	28.63	968,041	+0.95(+3.45%)
May 07, 2002	27.86	27.96	27.58	27.67	580,743	-0.07(-0.26%)
May 06, 2002	27.91	28.22	27.56	27.75	948,969	-0.16(-0.58%)
May 03, 2002	29.00	29.00	27.82	27.91	1,283,819	-1.20(-4.14%)
May 02, 2002	29.29	29.43	29.11	29.11	518,350	-0.30(-1.02%)
May 01, 2002	29.77	29.79	29.27	29.41	886,440	-0.13(-0.45%)
Apr 30, 2002	29.47	29.91	29.47	29.55	1,388,307	+0.18(+0.62%)
Apr 29, 2002	29.42	29.58	29.23	29.36	515,762	-0.15(-0.50%)
Apr 26, 2002	29.76	30.04	29.40	29.51	667,657	-0.07(-0.22%)
Apr 25, 2002	29.28	29.67	29.24	29.58	551,590	+0.29(+1.00%)
Apr 24, 2002	29.66	29.77	29.26	29.28	482,794	-0.41(-1.38%)
Apr 23, 2002	29.71	29.84	29.51	29.69	739,722	-0.01(-0.05%)
Apr 22, 2002	30.11	30.13	29.62	29.71	678,964	-0.33(-1.10%)
Apr 19, 2002	30.05	30.13	29.89	30.04	739,585	-0.01(-0.05%)
Apr 18, 2002	30.31	30.31	29.85	30.05	1,126,611	-0.26(-0.85%)
Apr 17, 2002	29.58	30.50	29.58	30.31	3,023,052	+0.79(+2.66%)
Apr 16, 2002	29.44	29.66	29.28	29.52	1,549,329	+0.91(+3.18%)
Apr 15, 2002	28.44	28.81	28.44	28.61	305,697	-0.18(-0.61%)
Apr 12, 2002	28.85	28.85	28.55	28.79	40,868	+0.38(+1.34%)
Apr 11, 2002	28.74	28.89	28.41	28.41	469,171	-0.33(-1.15%)
Apr 10, 2002	28.00	28.75	27.89	28.74	679,236	+0.92(+3.30%)
Apr 09, 2002	27.95	28.16	27.64	27.82	381,576	+0.01(+0.05%)
Apr 08, 2002	27.65	27.93	27.36	27.81	539,329	+0.15(+0.56%)
Apr 05, 2002	27.64	28.26	27.61	27.65	604,038	+0.01(+0.05%)
Apr 04, 2002	27.93	27.93	27.42	27.64	1,653,272	-0.43(-1.52%)
Apr 03, 2002	27.91	28.48	27.89	28.06	1,155,083	-0.67(-2.33%)
Apr 02, 2002	28.76	28.93	28.64	28.73	449,554	-0.03(-0.10%)
Apr 01, 2002	28.63	28.89	28.11	28.76	288,123	+0.22(+0.77%)
Mar 29, 2002	28.91	28.97	28.54	28.54	248,617	+0.00(+0.00%)
Mar 28, 2002	28.91	28.97	28.54	28.54	248,617	-0.18(-0.64%)
Mar 27, 2002	28.47	28.89	28.42	28.72	330,627	+0.44(+1.56%)
Mar 26, 2002	27.91	28.31	27.89	28.28	358,009	+0.38(+1.37%)
Mar 25, 2002	28.15	28.19	27.71	27.90	491,513	-0.21(-0.73%)
Mar 22, 2002	28.41	28.55	27.97	28.11	685,775	-0.30(-1.06%)
Mar 21, 2002	28.72	29.11	28.06	28.41	572,160	-0.37(-1.28%)
Mar 20, 2002	28.35	28.97	28.26	28.78	175,053	+0.24(+0.85%)
Mar 19, 2002	28.81	28.81	28.37	28.53	311,691	-0.29(-1.02%)
Mar 18, 2002	28.59	28.88	28.59	28.83	210,882	+0.21(+0.74%)
Mar 15, 2002	28.78	28.89	28.55	28.61	496,008	+0.10(+0.36%)
Mar 14, 2002	28.83	29.01	28.35	28.51	517,532	-0.17(-0.59%)
Mar 13, 2002	28.51	28.80	28.25	28.68	736,316	-0.13(-0.46%)
Mar 12, 2002	28.41	29.02	27.94	28.81	859,330	-0.03(-0.10%)
Mar 11, 2002	29.29	29.30	28.74	28.84	535,787	-0.57(-1.92%)
Mar 08, 2002	27.31	29.74	27.31	29.41	2,284,419	+2.09(+7.66%)
Mar 07, 2002	27.12	27.32	27.05	27.31	371,768	+0.26(+0.98%)
Mar 06, 2002	27.24	27.38	26.90	27.05	314,279	-0.12(-0.43%)
Mar 05, 2002	26.54	27.62	26.35	27.17	1,169,387	+0.62(+2.35%)
Mar 04, 2002	25.10	26.61	25.10	26.54	1,294,173	+1.65(+6.64%)
Mar 01, 2002	24.61	24.91	24.45	24.89	610,304	+0.28(+1.13%)
Feb 28, 2002	24.94	25.17	24.52	24.61	274,228	-0.26(-1.06%)
Feb 27, 2002	25.37	25.37	24.84	24.88	305,424	-0.25(-0.99%)
Feb 26, 2002	25.35	25.36	25.00	25.13	293,436	-0.12(-0.49%)
Feb 25, 2002	24.58	25.35	24.58	25.25	574,204	+0.59(+2.41%)
Feb 22, 2002	24.41	24.74	24.15	24.66	257,199	+0.17(+0.69%)
Feb 21, 2002	24.94	24.96	24.33	24.49	327,902	-0.63(-2.51%)
Feb 20, 2002	25.11	25.30	24.72	25.12	410,457	+0.01(+0.03%)
Feb 19, 2002	24.88	25.21	24.80	25.11	521,211	+0.18(+0.74%)
Feb 18, 2002	24.66	25.07	24.65	24.93	338,392	+0.00(+0.00%)
Feb 15, 2002	24.66	25.07	24.65	24.93	338,255	+0.21(+0.86%)
Feb 14, 2002	24.66	24.91	24.35	24.72	162,520	-0.01(-0.06%)
Feb 13, 2002	24.29	24.73	24.28	24.73	381,576	+0.44(+1.81%)
Feb 12, 2002	24.58	24.58	24.21	24.29	355,012	-0.29(-1.16%)
Feb 11, 2002	24.63	24.83	24.44	24.58	532,109	-0.05(-0.21%)
Feb 08, 2002	24.26	24.64	24.08	24.63	370,678	+0.37(+1.51%)
Feb 07, 2002	24.62	24.62	24.16	24.26	609,759	-0.21(-0.87%)
Feb 06, 2002	24.66	24.67	23.96	24.47	623,110	-0.25(-1.01%)
Feb 05, 2002	24.94	25.13	24.56	24.72	404,326	-0.21(-0.85%)
Feb 04, 2002	25.22	25.40	24.88	24.94	523,527	-0.58(-2.27%)
Feb 01, 2002	25.82	25.93	25.22	25.52	843,937	-0.11(-0.43%)
Jan 31, 2002	24.75	25.99	24.74	25.63	845,163	+0.95(+3.84%)
Jan 30, 2002	24.15	24.68	23.17	24.68	1,203,989	+0.57(+2.34%)
Jan 29, 2002	24.53	24.69	23.57	24.11	1,932,132	-0.79(-3.15%)
Jan 28, 2002	25.58	25.66	24.80	24.90	501,866	-0.71(-2.78%)
Jan 25, 2002	25.73	25.83	25.55	25.61	230,907	-0.06(-0.23%)
Jan 24, 2002	25.01	25.75	25.01	25.67	454,731	+0.71(+2.85%)
Jan 23, 2002	24.44	25.12	24.41	24.96	1,169,115	-0.02(-0.09%)
Jan 22, 2002	25.14	25.36	24.88	24.98	336,484	-0.15(-0.61%)
Jan 21, 2002	25.29	25.47	25.11	25.13	260,469	+0.00(+0.00%)
Jan 18, 2002	25.29	25.47	25.11	25.13	255,156	-0.37(-1.47%)
Jan 17, 2002	25.36	25.51	25.14	25.51	324,360	+0.15(+0.58%)
Jan 16, 2002	25.66	25.79	25.33	25.36	242,214	-0.23(-0.89%)
Jan 15, 2002	25.74	25.95	25.17	25.59	429,937	-0.15(-0.57%)
Jan 14, 2002	26.04	26.04	25.63	25.74	399,967	-0.20(-0.76%)
Jan 11, 2002	25.91	25.99	25.55	25.93	468,763	-0.01(-0.06%)
Jan 10, 2002	26.21	26.26	25.73	25.95	529,929	+1.20(+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.