Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	37.82	38.72	37.26	38.14	2,170,392	-0.33(-0.85%)
Sep 27, 2002	39.45	39.80	38.39	38.47	1,209,784	-0.98(-2.48%)
Sep 26, 2002	39.09	39.52	38.70	39.45	1,489,747	+0.89(+2.32%)
Sep 25, 2002	37.78	38.78	37.42	38.56	1,552,767	+1.18(+3.15%)
Sep 24, 2002	37.97	38.99	37.24	37.38	1,762,617	-1.30(-3.37%)
Sep 23, 2002	38.46	38.93	37.67	38.68	1,456,706	+0.02(+0.05%)
Sep 20, 2002	38.34	38.91	38.13	38.67	1,837,242	+0.46(+1.20%)
Sep 19, 2002	38.65	39.24	38.16	38.21	1,603,215	-1.31(-3.31%)
Sep 18, 2002	39.21	39.93	39.09	39.52	1,659,788	-0.35(-0.89%)
Sep 17, 2002	40.95	40.95	39.82	39.87	1,208,818	-0.57(-1.41%)
Sep 16, 2002	40.47	40.47	39.76	40.44	995,582	+0.02(+0.05%)
Sep 13, 2002	40.11	40.64	39.86	40.42	1,715,393	+0.23(+0.57%)
Sep 12, 2002	41.04	41.11	39.97	40.19	2,290,146	-1.29(-3.11%)
Sep 11, 2002	42.38	42.51	41.41	41.48	725,451	-0.52(-1.24%)
Sep 10, 2002	42.44	42.53	41.57	42.00	1,302,783	-0.62(-1.46%)
Sep 09, 2002	41.82	42.75	41.30	42.62	1,678,000	+0.81(+1.93%)
Sep 06, 2002	41.76	42.19	41.46	41.82	1,445,101	+0.28(+0.67%)
Sep 05, 2002	40.51	41.57	40.09	41.54	2,518,694	+0.53(+1.30%)
Sep 04, 2002	40.21	41.11	39.98	41.00	1,641,252	+0.80(+1.99%)
Sep 03, 2002	41.20	41.46	40.20	40.20	1,393,202	-1.58(-3.79%)
Aug 29, 2002	41.26	42.19	41.10	41.79	1,108,244	+0.06(+0.13%)
Aug 28, 2002	42.33	42.36	41.45	41.73	1,247,661	-0.60(-1.41%)
Aug 27, 2002	42.18	42.62	42.02	42.33	1,543,091	+0.30(+0.70%)
Aug 26, 2002	42.03	42.03	42.03	42.03	1,167,455	+0.57(+1.38%)
Aug 23, 2002	41.81	41.81	41.27	41.46	1,146,046	-0.43(-1.03%)
Aug 22, 2002	41.88	41.99	41.54	41.89	854,425	+0.15(+0.35%)
Aug 21, 2002	41.43	41.81	40.79	41.74	1,137,936	+0.63(+1.53%)
Aug 20, 2002	41.74	41.83	41.03	41.11	1,377,006	-0.97(-2.31%)
Aug 19, 2002	41.65	42.16	41.59	42.09	1,051,326	+0.50(+1.20%)
Aug 16, 2002	41.42	41.80	41.17	41.59	1,178,160	+0.06(+0.15%)
Aug 15, 2002	41.31	41.68	41.09	41.52	1,861,149	+0.33(+0.79%)
Aug 14, 2002	39.87	41.21	39.47	41.20	1,372,952	+1.33(+3.32%)
Aug 13, 2002	40.63	40.97	39.73	39.87	1,272,555	-0.86(-2.10%)
Aug 12, 2002	40.38	40.85	39.93	40.73	1,261,202	-0.04(-0.11%)
Aug 09, 2002	40.63	41.11	40.01	40.77	1,291,856	-0.10(-0.26%)
Aug 08, 2002	39.49	40.97	39.35	40.88	1,811,680	+1.70(+4.33%)
Aug 07, 2002	39.00	39.24	38.50	39.18	1,180,917	+0.61(+1.58%)
Aug 06, 2002	37.55	39.27	37.55	38.57	1,163,563	+1.23(+3.30%)
Aug 05, 2002	38.95	38.95	37.34	37.34	1,540,171	-1.61(-4.13%)
Aug 02, 2002	39.05	39.57	38.44	38.95	1,358,193	-0.35(-0.89%)
Aug 01, 2002	39.95	40.31	39.30	39.30	1,128,529	-1.27(-3.13%)
Jul 31, 2002	39.52	40.57	39.32	40.57	1,906,725	+0.77(+1.94%)
Jul 30, 2002	39.58	40.01	38.90	39.80	1,613,968	-0.18(-0.46%)
Jul 29, 2002	38.44	40.04	38.44	39.98	1,191,135	+1.83(+4.80%)
Jul 26, 2002	37.70	38.20	37.36	38.15	1,764,483	+0.51(+1.36%)
Jul 25, 2002	36.99	37.95	36.51	37.64	2,171,259	+0.25(+0.66%)
Jul 24, 2002	35.08	37.63	34.47	37.39	3,452,898	+1.49(+4.16%)
Jul 23, 2002	36.44	36.64	35.54	35.90	3,178,632	-0.65(-1.77%)
Jul 22, 2002	37.06	37.30	36.19	36.55	2,849,059	-0.51(-1.38%)
Jul 19, 2002	37.36	37.42	36.72	37.06	2,332,154	-0.41(-1.10%)
Jul 18, 2002	39.12	39.24	37.25	37.47	2,094,543	-1.70(-4.33%)
Jul 17, 2002	39.45	39.73	38.79	39.17	1,733,666	+0.22(+0.55%)
Jul 16, 2002	38.32	39.43	38.32	38.95	2,297,769	+0.04(+0.10%)
Jul 15, 2002	38.97	39.03	37.70	38.92	2,297,282	-0.36(-0.91%)
Jul 12, 2002	39.61	39.83	38.96	39.27	1,656,463	-0.57(-1.42%)
Jul 11, 2002	39.46	40.01	39.16	39.84	2,110,762	+0.15(+0.39%)
Jul 10, 2002	40.74	41.00	39.52	39.69	2,248,139	-0.70(-1.73%)
Jul 09, 2002	41.43	41.49	40.38	40.38	1,169,563	-1.05(-2.53%)
Jul 08, 2002	41.50	41.98	41.17	41.43	1,511,139	-0.07(-0.16%)
Jul 05, 2002	40.60	41.53	40.40	41.50	525,987	+0.62(+1.52%)
Jul 02, 2002	41.43	41.43	40.75	40.88	1,639,109	-0.44(-1.07%)

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.