Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	38.50	39.40	38.48	39.40	67,100	+0.93(+2.42%)
Aug 29, 2002	38.90	39.05	38.41	38.47	90,900	-0.93(-2.36%)
Aug 28, 2002	39.60	39.65	39.10	39.40	55,800	-0.25(-0.63%)
Aug 27, 2002	40.55	40.64	39.65	39.65	54,000	-1.41(-3.43%)
Aug 26, 2002	39.95	41.06	39.75	41.06	48,300	+1.26(+3.17%)
Aug 23, 2002	40.40	40.70	39.67	39.80	230,000	-0.79(-1.95%)
Aug 22, 2002	40.40	40.98	39.40	40.59	121,400	-0.26(-0.64%)
Aug 21, 2002	40.80	41.24	40.32	40.85	52,800	+0.29(+0.71%)
Aug 20, 2002	41.99	41.99	40.41	40.56	51,800	-0.93(-2.24%)
Aug 16, 2002	41.50	42.26	41.05	41.49	55,200	-0.41(-0.98%)
Aug 15, 2002	40.00	41.90	40.00	41.90	56,900	+1.25(+3.08%)
Aug 14, 2002	39.86	40.75	39.17	40.65	50,700	+0.93(+2.34%)
Aug 13, 2002	40.80	41.22	39.70	39.72	51,700	-1.51(-3.66%)
Aug 12, 2002	40.70	41.58	39.96	41.23	94,200	+2.16(+5.53%)
Aug 07, 2002	38.95	39.19	37.88	39.07	64,300	+0.26(+0.67%)
Aug 06, 2002	37.36	38.99	37.36	38.81	38,900	+1.70(+4.58%)
Aug 05, 2002	37.70	38.00	37.05	37.11	47,500	-0.69(-1.83%)
Aug 02, 2002	39.15	39.35	37.50	37.80	78,900	-0.90(-2.33%)
Aug 01, 2002	39.75	40.10	38.70	38.70	55,400	-1.02(-2.57%)
Jul 31, 2002	40.77	41.18	39.55	39.72	74,100	-1.08(-2.65%)
Jul 30, 2002	40.91	41.68	39.63	40.80	68,400	-0.11(-0.27%)
Jul 29, 2002	39.75	41.50	39.75	40.91	108,600	+1.36(+3.44%)
Jul 26, 2002	38.52	39.55	38.52	39.55	87,400	+1.23(+3.21%)
Jul 25, 2002	38.80	39.98	38.00	38.32	144,500	-0.68(-1.74%)
Jul 24, 2002	37.75	39.00	37.75	39.00	235,000	+1.00(+2.63%)
Jul 23, 2002	39.55	39.58	37.88	38.00	91,400	-1.55(-3.92%)
Jul 22, 2002	41.65	41.95	39.00	39.55	148,600	-2.00(-4.81%)
Jul 19, 2002	42.36	42.36	41.07	41.55	157,400	-1.17(-2.74%)
Jul 17, 2002	42.88	44.00	42.40	42.72	65,300	-0.49(-1.13%)
Jul 12, 2002	44.01	44.28	42.69	43.21	89,500	-0.80(-1.82%)
Jul 11, 2002	45.02	45.02	43.80	44.01	69,100	-1.09(-2.42%)
Jul 10, 2002	45.59	45.74	45.10	45.10	117,200	-0.40(-0.88%)
Jul 09, 2002	45.50	45.50	45.50	45.50	57,900	+0.00(+0.00%)
Jul 08, 2002	46.40	46.40	45.50	45.50	27,000	-0.90(-1.94%)
Jul 05, 2002	45.70	46.40	45.70	46.40	17,000	+0.90(+1.98%)
Jul 04, 2002	45.80	45.80	44.13	45.50	94,500	+0.00(+0.00%)
Jul 03, 2002	45.80	45.80	44.13	45.50	94,500	-0.23(-0.50%)
Jul 02, 2002	46.70	47.55	45.73	45.73	62,000	-0.80(-1.72%)
Jul 01, 2002	47.35	47.98	46.53	46.53	53,700	-0.82(-1.73%)
Jun 28, 2002	46.55	47.49	46.50	47.35	66,100	+0.80(+1.72%)
Jun 27, 2002	45.84	46.94	45.84	46.55	52,900	+0.83(+1.82%)
Jun 26, 2002	45.94	46.00	45.55	45.72	47,300	-0.54(-1.17%)
Jun 25, 2002	46.05	47.24	46.05	46.26	77,700	+0.76(+1.67%)
Jun 21, 2002	46.60	46.60	45.98	45.50	90,100	-0.51(-1.11%)
Jun 20, 2002	45.00	46.01	45.00	46.01	92,900	+1.33(+2.98%)
Jun 19, 2002	46.60	46.60	44.30	44.68	144,400	-1.92(-4.12%)
Jun 18, 2002	47.50	47.50	46.40	46.60	75,100	-1.08(-2.27%)
Jun 17, 2002	47.50	47.78	46.82	47.68	57,800	+0.43(+0.91%)
Jun 14, 2002	46.26	47.25	45.75	47.25	21,100	+0.77(+1.66%)
Jun 12, 2002	46.05	46.93	46.05	46.48	23,700	+0.48(+1.04%)
Jun 11, 2002	46.50	46.80	45.88	46.00	44,200	-0.50(-1.08%)
Jun 10, 2002	47.40	47.65	46.17	46.50	49,200	-0.72(-1.52%)
Jun 07, 2002	45.25	47.60	45.25	47.22	77,500	+1.87(+4.12%)
Jun 06, 2002	46.70	47.25	45.34	45.35	86,100	-1.32(-2.83%)

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.