Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	52.40	53.99	52.32	52.98	174,100	+0.51(+0.97%)
Aug 29, 2002	52.01	52.72	51.52	52.47	850,000	+0.36(+0.69%)
Aug 28, 2002	52.20	52.22	51.60	52.11	283,100	-0.09(-0.17%)
Aug 27, 2002	52.60	53.40	52.10	52.20	206,800	-0.26(-0.50%)
Aug 26, 2002	52.12	52.80	51.70	52.46	194,700	+0.40(+0.77%)
Aug 23, 2002	52.49	52.55	51.90	52.06	206,400	-0.53(-1.01%)
Aug 22, 2002	52.21	52.88	51.86	52.59	301,100	+0.88(+1.70%)
Aug 21, 2002	49.45	51.90	49.45	51.71	538,200	+2.44(+4.95%)
Aug 20, 2002	49.73	49.90	48.82	49.27	312,200	+0.10(+0.20%)
Aug 16, 2002	49.70	49.70	48.29	49.17	244,600	-0.55(-1.11%)
Aug 15, 2002	50.05	50.30	48.95	49.72	267,500	-0.19(-0.38%)
Aug 14, 2002	49.68	50.00	47.45	49.91	331,800	+0.43(+0.87%)
Aug 13, 2002	49.57	50.15	48.84	49.48	233,300	-0.15(-0.30%)
Aug 12, 2002	50.20	50.20	48.73	49.63	231,700	+1.24(+2.56%)
Aug 07, 2002	47.80	48.35	47.24	48.39	281,000	+0.91(+1.92%)
Aug 06, 2002	47.22	48.10	47.22	47.48	518,000	+0.37(+0.79%)
Aug 05, 2002	46.89	47.80	46.60	47.11	568,800	+0.11(+0.23%)
Aug 02, 2002	48.55	48.78	46.45	47.00	557,500	-1.68(-3.45%)
Aug 01, 2002	48.00	48.95	47.75	48.68	460,900	+0.62(+1.29%)
Jul 31, 2002	47.60	48.19	46.90	48.06	473,500	+0.33(+0.69%)
Jul 30, 2002	49.05	49.25	47.50	47.73	509,900	-1.62(-3.28%)
Jul 29, 2002	46.65	49.42	46.55	49.35	405,000	+3.02(+6.52%)
Jul 26, 2002	46.20	46.39	45.44	46.33	340,900	+0.38(+0.83%)
Jul 25, 2002	45.65	46.89	45.00	45.95	522,400	+0.30(+0.66%)
Jul 24, 2002	43.14	46.70	42.71	45.65	834,800	+2.49(+5.77%)
Jul 23, 2002	40.50	44.20	40.30	43.16	959,900	+3.28(+8.22%)
Jul 22, 2002	41.25	41.70	39.40	39.88	424,800	-1.16(-2.83%)
Jul 19, 2002	43.35	43.35	40.93	41.04	328,700	-2.87(-6.54%)
Jul 17, 2002	43.60	44.90	43.60	43.91	334,300	-0.99(-2.20%)
Jul 12, 2002	44.71	45.73	44.15	44.90	330,900	+0.19(+0.42%)
Jul 11, 2002	45.31	45.32	44.02	44.71	419,100	-0.70(-1.54%)
Jul 10, 2002	46.52	46.87	45.40	45.41	315,500	-1.01(-2.18%)
Jul 09, 2002	47.05	47.60	46.36	46.42	277,200	-0.73(-1.55%)
Jul 08, 2002	47.96	47.96	47.15	47.15	189,700	-0.56(-1.17%)
Jul 05, 2002	46.85	48.31	46.85	47.71	185,700	+0.96(+2.05%)
Jul 04, 2002	46.62	47.35	45.42	46.75	1,000,000	+0.00(+0.00%)
Jul 03, 2002	46.62	47.35	45.42	46.75	238,300	+0.15(+0.32%)
Jul 02, 2002	47.77	48.05	46.50	46.60	253,300	-1.17(-2.45%)
Jul 01, 2002	47.65	48.31	47.34	47.77	327,300	+0.27(+0.57%)
Jun 28, 2002	47.90	48.59	47.50	47.50	383,500	-0.49(-1.02%)
Jun 27, 2002	48.30	48.42	47.69	47.99	177,600	-0.14(-0.29%)
Jun 26, 2002	48.55	48.80	47.21	48.13	381,700	-0.42(-0.87%)
Jun 25, 2002	49.45	49.80	48.55	48.55	195,000	-0.49(-1.00%)
Jun 21, 2002	49.24	49.85	48.65	49.04	358,600	-0.80(-1.61%)
Jun 20, 2002	49.46	50.13	49.45	49.84	232,900	+0.38(+0.77%)
Jun 19, 2002	49.41	49.93	49.12	49.46	404,100	+0.05(+0.10%)
Jun 18, 2002	49.60	49.75	49.15	49.41	413,100	-0.22(-0.44%)
Jun 17, 2002	50.60	50.61	49.15	49.63	641,900	-1.39(-2.72%)
Jun 14, 2002	51.17	51.35	50.10	51.02	409,300	+1.18(+2.37%)
Jun 12, 2002	49.19	50.19	49.15	49.84	227,800	+0.65(+1.32%)
Jun 11, 2002	50.13	50.59	49.13	49.19	171,000	-0.72(-1.44%)
Jun 10, 2002	49.16	50.24	49.15	49.91	206,800	+0.85(+1.73%)
Jun 07, 2002	48.34	49.44	47.80	49.06	383,400	+0.72(+1.49%)
Jun 06, 2002	48.80	49.04	48.30	48.34	282,300	-0.51(-1.04%)

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.