Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	37.57	37.86	37.04	37.86	430,205	+0.35(+0.93%)
Jul 30, 2002	36.95	37.79	36.82	37.51	473,482	+0.11(+0.29%)
Jul 29, 2002	36.19	37.40	36.17	37.40	654,554	+2.23(+6.36%)
Jul 26, 2002	34.86	35.31	34.78	35.17	164,633	+0.34(+0.98%)
Jul 25, 2002	34.73	35.49	33.83	34.82	222,294	-0.10(-0.29%)
Jul 24, 2002	32.26	34.92	32.16	34.92	219,725	+1.84(+5.55%)
Jul 23, 2002	33.99	34.24	33.09	33.09	794,018	-1.07(-3.12%)
Jul 22, 2002	34.69	35.31	33.79	34.15	560,294	-0.84(-2.40%)
Jul 19, 2002	35.90	36.01	34.89	34.99	254,784	-2.57(-6.84%)
Jul 17, 2002	38.20	38.35	37.07	37.56	101,194	-0.48(-1.25%)
Jul 12, 2002	38.35	38.47	37.66	38.04	124,566	-0.04(-0.10%)
Jul 11, 2002	37.38	38.29	37.02	38.08	140,105	+0.28(+0.74%)
Jul 10, 2002	39.21	39.29	37.79	37.80	79,363	-1.37(-3.50%)
Jul 09, 2002	40.22	40.30	39.09	39.17	142,545	-1.01(-2.52%)
Jul 08, 2002	40.84	40.84	40.03	40.18	12,841	-0.43(-1.05%)
Jul 05, 2002	39.75	40.62	39.75	40.61	41,479	+1.32(+3.37%)
Jul 04, 2002	39.01	39.29	38.53	39.29	149,480	+0.00(+0.00%)
Jul 03, 2002	39.01	39.29	38.53	39.29	149,480	+0.18(+0.46%)
Jul 02, 2002	39.83	39.83	39.00	39.11	305,381	-0.80(-2.01%)
Jul 01, 2002	40.88	40.94	39.91	39.91	163,991	-0.70(-1.73%)
Jun 28, 2002	40.84	41.29	40.61	40.61	263,902	-0.26(-0.63%)
Jun 27, 2002	40.59	40.87	39.90	40.87	283,421	+0.73(+1.82%)
Jun 26, 2002	39.26	40.18	39.25	40.13	342,238	-0.19(-0.46%)
Jun 25, 2002	41.29	41.45	40.20	40.32	77,436	-0.44(-1.07%)
Jun 21, 2002	41.27	41.57	40.70	40.76	32,361	-0.70(-1.69%)
Jun 20, 2002	42.19	42.22	41.46	41.46	528,831	-0.71(-1.68%)
Jun 19, 2002	42.45	42.89	42.10	42.17	130,859	-0.66(-1.55%)
Jun 18, 2002	42.73	43.03	42.70	42.83	87,453	+0.06(+0.15%)
Jun 17, 2002	42.09	42.84	42.08	42.77	61,512	+1.14(+2.73%)
Jun 14, 2002	41.08	41.70	40.55	41.63	353,410	-0.70(-1.66%)
Jun 12, 2002	41.99	42.35	41.66	42.33	137,280	+0.25(+0.59%)
Jun 11, 2002	42.94	43.06	42.08	42.08	95,672	-0.86(-2.01%)
Jun 10, 2002	42.59	43.03	42.59	42.95	56,247	+0.26(+0.62%)
Jun 07, 2002	42.15	42.89	42.00	42.68	110,183	+0.02(+0.04%)
Jun 06, 2002	43.45	43.45	42.59	42.66	119,044	-0.85(-1.95%)
Jun 05, 2002	43.24	43.51	43.09	43.51	67,163	-0.79(-1.78%)
May 31, 2002	44.27	44.63	44.27	44.30	39,938	-0.31(-0.70%)
May 28, 2002	44.88	44.88	44.37	44.61	58,816	-0.35(-0.78%)
May 27, 2002	45.34	45.34	44.87	44.96	48,414	+0.00(+0.00%)
May 24, 2002	45.34	45.34	44.87	44.96	48,414	-0.37(-0.81%)
May 23, 2002	45.00	45.33	44.72	45.33	38,654	+0.38(+0.85%)
May 22, 2002	44.70	44.95	44.55	44.95	32,361	+0.17(+0.38%)
May 21, 2002	45.53	45.53	44.75	44.78	294,594	-0.48(-1.07%)
May 20, 2002	45.55	45.56	45.23	45.26	62,411	-0.48(-1.06%)
May 17, 2002	45.63	45.80	45.44	45.74	32,361	+0.23(+0.51%)
May 16, 2002	45.21	45.54	45.21	45.51	94,388	+0.25(+0.55%)
May 15, 2002	45.20	45.68	45.20	45.26	104,533	-0.26(-0.56%)
May 14, 2002	45.23	45.55	44.99	45.51	297,034	+1.03(+2.31%)
May 13, 2002	43.72	44.51	43.72	44.49	17,336	+0.76(+1.73%)
May 10, 2002	44.53	44.53	43.63	43.73	111,339	-0.81(-1.82%)
May 09, 2002	44.89	44.89	44.49	44.54	30,050	-0.56(-1.24%)
May 08, 2002	44.28	45.15	44.28	45.10	59,201	+1.69(+3.89%)
May 07, 2002	43.86	43.86	43.41	43.41	66,007	-0.22(-0.50%)
May 06, 2002	44.39	44.52	43.68	43.63	399,641	-0.86(-1.93%)
May 03, 2002	44.75	44.75	44.30	44.49	35,186	-0.31(-0.70%)
May 02, 2002	44.93	45.20	44.80	44.80	104,019	-0.13(-0.29%)

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.