Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	32.01	32.08	31.16	32.08	2,141	-0.77(-2.35%)
Sep 27, 2002	32.73	32.85	32.73	32.85	285	-0.60(-1.78%)
Sep 26, 2002	33.27	33.58	33.06	33.44	2,570	+1.47(+4.60%)
Sep 25, 2002	31.97	31.97	31.97	31.97	571	+0.25(+0.77%)
Sep 24, 2002	31.76	31.76	31.73	31.73	856	-1.03(-3.14%)
Sep 23, 2002	32.88	32.88	32.45	32.76	1,285	-0.41(-1.22%)
Sep 20, 2002	32.46	33.16	32.46	33.16	856	+0.20(+0.59%)
Sep 19, 2002	33.86	33.86	32.97	32.97	2,141	-1.00(-2.95%)
Sep 18, 2002	33.37	33.97	33.37	33.97	21,559	-0.63(-1.82%)
Sep 17, 2002	35.68	35.68	34.60	34.60	12,707	+0.10(+0.28%)
Sep 16, 2002	34.39	34.50	34.39	34.50	713	-0.41(-1.18%)
Sep 13, 2002	34.32	34.91	34.32	34.91	713	-0.50(-1.42%)
Sep 12, 2002	35.26	35.42	35.26	35.42	856	-0.51(-1.42%)
Sep 11, 2002	35.93	35.93	35.93	35.93	428	+0.69(+1.95%)
Sep 10, 2002	35.24	35.24	35.24	35.24	14,278	+0.36(+1.02%)
Sep 09, 2002	34.89	34.89	34.89	34.89	0	+0.00(+0.00%)
Sep 06, 2002	34.91	35.56	34.89	34.89	713	+0.39(+1.12%)
Sep 05, 2002	34.98	35.00	34.32	34.50	2,855	-0.52(-1.48%)
Sep 04, 2002	35.02	35.02	35.02	35.02	571	+0.45(+1.30%)
Sep 03, 2002	35.12	35.12	34.55	34.57	4,568	-1.67(-4.60%)
Aug 30, 2002	36.31	36.31	36.24	36.24	1,570	-0.65(-1.77%)
Aug 29, 2002	36.17	36.89	36.17	36.89	30,983	+0.39(+1.06%)
Aug 28, 2002	37.17	37.17	36.50	36.50	856	-1.04(-2.78%)
Aug 27, 2002	37.55	37.55	37.55	37.55	142	-0.60(-1.58%)
Aug 26, 2002	37.79	38.15	37.12	38.15	5,140	+0.19(+0.50%)
Aug 23, 2002	37.96	37.96	37.96	37.96	142	-0.54(-1.40%)
Aug 22, 2002	38.38	38.65	38.38	38.50	2,427	+0.75(+1.99%)
Aug 21, 2002	37.37	38.21	37.37	37.75	99,946	-0.22(-0.59%)
Aug 20, 2002	37.97	37.97	37.97	37.97	142	+0.70(+1.88%)
Aug 16, 2002	37.27	37.27	37.27	37.27	142	-0.18(-0.47%)
Aug 15, 2002	37.75	37.75	37.45	37.45	8,852	+0.25(+0.66%)
Aug 14, 2002	35.47	37.20	35.32	37.20	155,345	+0.46(+1.26%)
Aug 13, 2002	36.07	36.74	36.07	36.74	285	+0.81(+2.26%)
Aug 12, 2002	35.72	35.93	35.72	35.93	428	+0.57(+1.62%)
Aug 07, 2002	34.86	35.35	34.86	35.35	1,570	+0.32(+0.90%)
Aug 06, 2002	34.11	35.07	34.11	35.04	27,413	+1.83(+5.50%)
Aug 05, 2002	34.31	34.31	33.21	33.21	571	-1.42(-4.11%)
Aug 02, 2002	34.63	34.63	34.63	34.63	285	-0.85(-2.41%)
Aug 01, 2002	35.49	35.49	35.49	35.49	142	-0.51(-1.42%)
Jul 31, 2002	36.00	36.00	36.00	36.00	428	-0.36(-1.00%)
Jul 30, 2002	35.61	36.36	35.61	36.36	428	+1.31(+3.74%)
Jul 29, 2002	35.09	35.86	35.05	35.05	15,991	+1.23(+3.64%)
Jul 26, 2002	33.13	33.82	33.13	33.82	285	+1.28(+3.94%)
Jul 25, 2002	33.02	33.65	32.54	32.54	4,854	-0.06(-0.19%)
Jul 24, 2002	30.57	32.60	30.45	32.60	1,427	+0.91(+2.87%)
Jul 23, 2002	31.80	31.85	31.69	31.69	856	-0.98(-3.00%)
Jul 22, 2002	34.29	34.29	32.31	32.67	10,708	-2.12(-6.08%)
Jul 19, 2002	34.39	34.79	34.12	34.79	1,427	-0.97(-2.70%)
Jul 17, 2002	36.17	36.17	35.75	35.75	856	-1.76(-4.69%)
Jul 12, 2002	36.56	37.51	36.56	37.51	428	+0.67(+1.82%)
Jul 11, 2002	36.10	36.84	36.10	36.84	1,998	-0.18(-0.47%)
Jul 10, 2002	37.86	37.96	37.01	37.01	7,710	-1.09(-2.85%)
Jul 09, 2002	38.10	38.10	38.10	38.10	656,790	-1.39(-3.51%)
Jul 08, 2002	39.50	39.50	39.49	39.49	713	+0.00(+0.00%)
Jul 05, 2002	38.03	39.49	38.03	39.49	7,281	+2.00(+5.34%)
Jul 04, 2002	37.89	37.89	37.48	37.48	856	+0.00(+0.00%)
Jul 03, 2002	37.89	37.89	37.48	37.48	856	-0.69(-1.80%)
Jul 02, 2002	38.28	38.28	38.17	38.17	7,281	-0.70(-1.80%)

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.