Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	51.90	52.28	51.00	51.43	135,200	-0.57(-1.10%)
Aug 29, 2002	50.60	52.00	50.25	52.00	244,200	+1.24(+2.44%)
Aug 28, 2002	52.00	52.01	50.10	50.76	260,300	-1.44(-2.76%)
Aug 27, 2002	52.10	53.40	51.76	52.20	420,000	+0.17(+0.33%)
Aug 26, 2002	51.39	52.10	51.25	52.03	290,200	+0.65(+1.27%)
Aug 23, 2002	53.60	53.72	50.74	51.38	1,190,000	-2.47(-4.59%)
Aug 22, 2002	50.35	54.35	50.23	53.85	431,200	+3.25(+6.42%)
Aug 21, 2002	49.40	51.25	48.58	50.60	486,100	+0.77(+1.55%)
Aug 20, 2002	47.80	51.40	47.55	49.83	862,100	+5.63(+12.74%)
Aug 16, 2002	43.80	44.60	43.21	44.20	219,500	+0.16(+0.36%)
Aug 15, 2002	42.00	44.04	42.00	44.04	221,600	+2.18(+5.21%)
Aug 14, 2002	41.15	42.36	39.75	41.86	143,300	+0.66(+1.60%)
Aug 13, 2002	41.88	42.30	41.20	41.20	209,800	-0.68(-1.62%)
Aug 12, 2002	41.56	41.95	40.70	41.88	226,800	+1.46(+3.61%)
Aug 07, 2002	40.15	40.66	39.71	40.42	351,800	+0.42(+1.05%)
Aug 06, 2002	38.93	40.37	38.70	40.00	296,000	+1.73(+4.52%)
Aug 05, 2002	38.63	39.25	38.18	38.27	222,800	-0.50(-1.29%)
Aug 02, 2002	42.44	42.44	38.46	38.77	379,900	-3.92(-9.18%)
Aug 01, 2002	43.40	43.63	42.60	42.69	167,900	-0.41(-0.95%)
Jul 31, 2002	45.48	45.54	43.10	43.10	309,200	-2.63(-5.75%)
Jul 30, 2002	44.00	46.25	43.10	45.73	359,500	+1.58(+3.58%)
Jul 29, 2002	41.40	44.85	41.40	44.15	206,100	+3.65(+9.01%)
Jul 26, 2002	41.59	41.90	40.08	40.50	204,700	-1.09(-2.62%)
Jul 25, 2002	42.16	42.80	39.50	41.59	323,200	-0.56(-1.33%)
Jul 24, 2002	39.80	42.46	39.45	42.15	383,800	+2.35(+5.90%)
Jul 23, 2002	40.50	41.19	39.70	39.80	210,000	-0.70(-1.73%)
Jul 22, 2002	40.80	41.65	38.62	40.50	431,700	-0.25(-0.61%)
Jul 19, 2002	43.00	43.01	40.75	40.75	241,200	-2.97(-6.79%)
Jul 17, 2002	44.45	45.59	42.70	43.72	291,700	-3.18(-6.78%)
Jul 12, 2002	46.07	47.65	46.07	46.90	171,400	+0.84(+1.82%)
Jul 11, 2002	47.00	48.02	45.50	46.06	539,100	-0.94(-2.00%)
Jul 10, 2002	45.35	48.10	45.00	47.00	639,900	+1.90(+4.21%)
Jul 09, 2002	46.61	46.61	45.10	45.10	359,600	-1.51(-3.24%)
Jul 08, 2002	48.05	48.05	46.61	46.61	240,300	-1.69(-3.50%)
Jul 05, 2002	46.25	48.45	46.25	48.30	96,900	+2.30(+5.00%)
Jul 04, 2002	45.35	46.70	44.20	46.00	417,900	+0.00(+0.00%)
Jul 03, 2002	45.35	46.70	44.20	46.00	412,900	+0.40(+0.88%)
Jul 02, 2002	46.50	46.75	45.25	45.60	382,800	-1.40(-2.98%)
Jul 01, 2002	49.75	49.90	47.00	47.00	350,500	-2.25(-4.57%)
Jun 28, 2002	50.50	51.05	49.25	49.25	817,100	-1.30(-2.57%)
Jun 27, 2002	50.25	50.60	50.02	50.55	592,000	+0.36(+0.72%)
Jun 26, 2002	49.95	50.25	49.50	50.19	272,600	+0.09(+0.18%)
Jun 25, 2002	48.90	50.15	48.90	50.10	679,300	-0.70(-1.38%)
Jun 21, 2002	51.40	51.41	51.09	50.80	165,700	-0.60(-1.17%)
Jun 20, 2002	52.00	52.60	51.40	51.40	194,500	-0.60(-1.15%)
Jun 19, 2002	53.25	53.40	52.00	52.00	290,200	-1.50(-2.80%)
Jun 18, 2002	53.70	54.69	53.27	53.50	252,700	-0.45(-0.83%)
Jun 17, 2002	51.76	54.08	51.76	53.95	294,900	+2.20(+4.25%)
Jun 14, 2002	52.00	52.40	51.20	51.75	206,600	-1.75(-3.27%)
Jun 12, 2002	52.65	53.65	52.30	53.50	199,600	+0.60(+1.13%)
Jun 11, 2002	53.65	54.75	52.90	52.90	144,800	-0.95(-1.76%)
Jun 10, 2002	54.30	55.45	53.85	53.85	199,100	-0.50(-0.92%)
Jun 07, 2002	52.15	54.40	51.00	54.35	303,500	+1.73(+3.29%)
Jun 06, 2002	54.80	55.10	52.62	52.62	248,900	-2.38(-4.33%)

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.