Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	29.45	29.63	29.16	29.30	30,300	-0.31(-1.05%)
Nov 27, 2002	28.90	29.87	28.90	29.61	64,900	+0.91(+3.17%)
Nov 26, 2002	29.50	29.50	28.66	28.70	50,100	-1.00(-3.37%)
Nov 25, 2002	29.36	29.95	29.36	29.70	41,600	-0.38(-1.26%)
Nov 22, 2002	29.85	30.30	29.85	30.08	44,000	-0.02(-0.07%)
Nov 21, 2002	30.05	30.25	29.96	30.10	36,100	+0.07(+0.23%)
Nov 20, 2002	29.30	30.08	29.11	30.03	57,000	+0.02(+0.07%)
Nov 19, 2002	30.21	30.40	29.85	30.01	36,700	-0.55(-1.80%)
Nov 18, 2002	30.55	30.78	30.53	30.56	60,600	+0.26(+0.86%)
Nov 15, 2002	29.35	30.60	29.35	30.30	76,200	+0.75(+2.54%)
Nov 14, 2002	29.20	29.70	29.15	29.55	24,300	+1.37(+4.86%)
Nov 13, 2002	27.95	28.62	27.94	28.18	21,400	-0.53(-1.85%)
Nov 12, 2002	28.50	28.95	28.27	28.71	110,600	-0.16(-0.55%)
Nov 11, 2002	28.93	29.18	28.70	28.87	114,400	-0.18(-0.62%)
Nov 08, 2002	29.10	29.28	28.60	29.05	46,000	-0.36(-1.22%)
Nov 07, 2002	29.85	30.18	29.36	29.41	32,900	-1.39(-4.51%)
Nov 06, 2002	30.35	30.80	30.10	30.80	30,900	-0.50(-1.60%)
Nov 05, 2002	30.70	31.65	30.60	31.30	32,400	+0.59(+1.92%)
Nov 04, 2002	30.28	31.10	29.93	30.71	35,400	-0.13(-0.42%)
Nov 01, 2002	30.50	30.85	30.25	30.84	20,300	+0.44(+1.45%)
Oct 31, 2002	30.38	30.90	30.30	30.40	36,900	+0.60(+2.01%)
Oct 30, 2002	29.31	30.08	29.20	29.80	13,700	+0.31(+1.05%)
Oct 29, 2002	29.50	29.65	28.80	29.49	20,600	-0.51(-1.70%)
Oct 28, 2002	29.80	30.39	29.65	30.00	31,100	+0.04(+0.13%)
Oct 25, 2002	29.95	30.29	29.60	29.96	12,200	+0.41(+1.39%)
Oct 24, 2002	29.58	29.90	29.40	29.55	25,800	-0.03(-0.10%)
Oct 23, 2002	29.50	29.70	29.26	29.58	65,600	-0.92(-3.02%)
Oct 22, 2002	30.40	31.35	30.15	30.50	95,100	-0.05(-0.16%)
Oct 21, 2002	29.69	30.68	29.69	30.55	94,300	+0.75(+2.52%)
Oct 18, 2002	29.75	29.89	29.40	29.80	62,400	-0.55(-1.81%)
Oct 17, 2002	30.95	30.95	29.75	30.35	13,900	-0.25(-0.82%)
Oct 16, 2002	31.00	31.10	30.38	30.60	142,500	-0.93(-2.95%)
Oct 15, 2002	30.65	31.58	30.47	31.53	86,600	+1.34(+4.44%)
Oct 14, 2002	29.85	30.41	29.85	30.19	109,200	+0.47(+1.58%)
Oct 11, 2002	29.26	30.36	28.75	29.72	132,800	+0.02(+0.07%)
Oct 10, 2002	28.19	29.71	28.15	29.70	73,700	+1.12(+3.92%)
Oct 09, 2002	28.47	28.95	28.37	28.58	33,500	-0.18(-0.63%)
Oct 08, 2002	28.60	28.80	28.10	28.76	96,800	+0.71(+2.53%)
Oct 07, 2002	28.40	28.60	28.05	28.05	37,100	-0.70(-2.43%)
Oct 04, 2002	29.05	29.20	28.58	28.75	48,500	-1.00(-3.36%)
Oct 03, 2002	29.90	30.50	29.45	29.75	23,800	-0.10(-0.34%)
Oct 02, 2002	29.99	30.89	29.85	29.85	92,100	-0.38(-1.26%)
Oct 01, 2002	29.05	30.27	28.84	30.23	247,200	+1.73(+6.07%)
Sep 30, 2002	28.11	28.80	27.66	28.50	195,600	+0.20(+0.71%)
Sep 27, 2002	28.48	29.05	28.00	28.30	87,000	-0.62(-2.14%)
Sep 26, 2002	28.20	29.20	27.63	28.92	29,500	+1.42(+5.16%)
Sep 25, 2002	27.00	27.75	26.70	27.50	68,000	+1.30(+4.96%)
Sep 24, 2002	25.35	26.50	25.35	26.20	61,300	-0.25(-0.95%)
Sep 23, 2002	26.56	26.65	25.95	26.45	109,100	-0.96(-3.50%)
Sep 20, 2002	27.58	27.85	26.80	27.41	14,200	+0.31(+1.14%)
Sep 19, 2002	26.65	27.65	26.65	27.10	61,100	-0.85(-3.04%)
Sep 18, 2002	27.90	28.25	27.54	27.95	42,000	-0.30(-1.06%)
Sep 17, 2002	28.33	28.40	28.00	28.25	15,900	-0.20(-0.70%)
Sep 16, 2002	28.16	28.50	27.75	28.45	78,600	+0.24(+0.85%)
Sep 13, 2002	28.55	28.60	27.60	28.21	197,700	-1.04(-3.56%)
Sep 12, 2002	29.50	29.53	29.05	29.25	200,900	-0.95(-3.15%)
Sep 11, 2002	30.55	30.55	30.15	30.20	10,000	+1.12(+3.85%)
Sep 10, 2002	28.58	29.13	28.58	29.08	199,200	+0.56(+1.96%)
Sep 09, 2002	28.17	28.60	28.10	28.52	222,700	-0.37(-1.28%)
Sep 06, 2002	28.00	28.91	27.87	28.89	60,700	+1.13(+4.07%)
Sep 05, 2002	27.25	28.60	26.90	27.76	77,700	-0.44(-1.56%)
Sep 04, 2002	27.40	28.20	27.40	28.20	84,300	+1.15(+4.25%)
Sep 03, 2002	27.30	27.30	26.50	27.05	124,900	-3.35(-11.02%)
Aug 30, 2002	29.46	30.45	29.40	30.40	92,000	+1.00(+3.40%)
Aug 29, 2002	29.15	29.67	29.00	29.40	54,100	-0.70(-2.33%)
Aug 28, 2002	30.10	30.28	29.80	30.10	27,700	-0.90(-2.90%)
Aug 27, 2002	30.33	31.40	30.30	31.00	18,200	+0.75(+2.48%)
Aug 26, 2002	31.10	31.39	29.90	30.25	37,300	-0.67(-2.17%)
Aug 23, 2002	30.65	30.94	30.59	30.92	112,100	-0.59(-1.87%)
Aug 22, 2002	30.89	31.70	30.60	31.51	59,200	+0.46(+1.48%)
Aug 21, 2002	30.85	31.09	30.45	31.05	50,000	+0.75(+2.48%)
Aug 20, 2002	30.50	30.66	30.30	30.30	24,800	-1.70(-5.31%)
Aug 16, 2002	31.65	32.30	31.47	32.00	77,400	+0.15(+0.47%)
Aug 15, 2002	31.90	32.15	31.65	31.85	40,700	-0.23(-0.72%)
Aug 14, 2002	31.88	32.29	31.10	32.08	119,000	+0.28(+0.88%)
Aug 13, 2002	31.17	32.80	31.15	31.80	147,700	+0.22(+0.70%)
Aug 12, 2002	31.11	31.71	30.60	31.58	130,900	-0.02(-0.06%)
Aug 07, 2002	31.18	31.60	31.09	31.60	150,900	+1.40(+4.64%)
Aug 06, 2002	28.90	30.40	28.90	30.20	143,200	+1.48(+5.15%)
Aug 05, 2002	29.80	29.95	28.72	28.72	221,500	-0.08(-0.28%)
Aug 02, 2002	29.20	29.50	28.80	28.80	23,800	+0.10(+0.35%)
Aug 01, 2002	29.70	29.70	28.50	28.70	21,500	-0.60(-2.05%)
Jul 31, 2002	29.40	29.60	28.71	29.30	79,400	-0.45(-1.51%)
Jul 30, 2002	28.95	30.03	28.95	29.75	37,300	+0.22(+0.75%)
Jul 29, 2002	28.25	29.70	28.25	29.53	66,800	+2.67(+9.94%)
Jul 26, 2002	26.10	26.86	26.10	26.86	12,200	+0.46(+1.74%)
Jul 25, 2002	26.87	27.15	25.90	26.40	113,000	-0.70(-2.58%)
Jul 24, 2002	25.55	26.95	24.90	27.10	60,800	+1.19(+4.59%)
Jul 23, 2002	25.85	26.55	25.67	25.91	223,500	-2.09(-7.46%)
Jul 22, 2002	28.13	28.34	27.50	28.00	80,700	-1.30(-4.44%)
Jul 19, 2002	29.39	29.95	29.18	29.30	472,600	+0.50(+1.74%)
Jul 17, 2002	28.25	29.19	28.10	28.80	50,700	+1.10(+3.97%)
Jul 12, 2002	28.48	28.48	27.70	27.70	36,600	-0.80(-2.81%)
Jul 11, 2002	28.12	28.70	27.80	28.50	165,100	-1.10(-3.72%)
Jul 10, 2002	30.50	30.58	29.40	29.60	129,000	-1.65(-5.28%)
Jul 09, 2002	30.98	31.25	30.60	31.25	17,700	+0.00(+0.00%)
Jul 08, 2002	30.40	31.25	30.40	31.25	77,200	+0.85(+2.80%)
Jul 05, 2002	30.15	30.40	30.15	30.40	11,700	+1.80(+6.29%)
Jul 04, 2002	29.00	29.29	28.30	28.60	61,900	+0.00(+0.00%)
Jul 03, 2002	29.00	29.29	28.30	28.60	61,900	-0.25(-0.87%)
Jul 02, 2002	29.50	29.52	28.60	28.85	54,500	-0.92(-3.09%)

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.