Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	37.57	38.47	37.19	38.45	747,120	+0.97(+2.60%)
Jul 30, 2002	38.08	38.22	36.86	37.48	776,411	-0.89(-2.32%)
Jul 29, 2002	36.12	38.37	36.09	38.37	650,052	+2.28(+6.31%)
Jul 26, 2002	35.47	36.10	34.72	36.09	529,179	+0.65(+1.85%)
Jul 25, 2002	34.75	35.52	33.89	35.44	1,073,263	+0.52(+1.48%)
Jul 24, 2002	33.35	34.94	32.66	34.92	1,453,195	+1.40(+4.18%)
Jul 23, 2002	34.21	34.49	32.89	33.52	1,026,108	-0.59(-1.74%)
Jul 22, 2002	34.84	35.41	33.95	34.11	1,073,789	-0.88(-2.50%)
Jul 19, 2002	35.06	35.70	34.28	34.99	996,161	-1.84(-5.00%)
Jul 17, 2002	37.41	38.17	36.53	36.83	420,452	-0.82(-2.18%)
Jul 12, 2002	38.10	38.55	37.10	37.66	673,564	-0.31(-0.82%)
Jul 11, 2002	37.88	38.35	37.18	37.97	887,140	+0.02(+0.06%)
Jul 10, 2002	38.79	38.89	37.57	37.94	589,894	-0.72(-1.87%)
Jul 09, 2002	39.44	39.44	38.67	38.67	610,779	-0.78(-1.97%)
Jul 08, 2002	39.82	39.82	39.44	39.44	515,550	-0.38(-0.96%)
Jul 05, 2002	38.38	39.92	38.38	39.82	442,650	+1.52(+3.95%)
Jul 04, 2002	38.84	38.91	37.85	38.31	819,626	+0.00(+0.00%)
Jul 03, 2002	38.84	38.91	37.85	38.31	819,626	-0.76(-1.95%)
Jul 02, 2002	39.51	39.86	38.92	39.07	657,408	-0.46(-1.17%)
Jul 01, 2002	39.68	40.16	39.29	39.54	1,063,675	-0.13(-0.33%)
Jun 28, 2002	39.21	40.01	39.17	39.66	975,933	+0.55(+1.40%)
Jun 27, 2002	38.10	39.21	38.10	39.12	1,692,317	+0.81(+2.12%)
Jun 26, 2002	38.75	38.75	37.72	38.30	1,208,029	-0.53(-1.37%)
Jun 25, 2002	39.75	39.89	38.77	38.84	1,051,722	-1.35(-3.35%)
Jun 21, 2002	39.50	40.37	39.50	40.18	681,314	+0.05(+0.13%)
Jun 20, 2002	40.79	40.84	39.92	40.13	413,228	-0.75(-1.83%)
Jun 19, 2002	41.09	41.32	40.69	40.88	360,031	-0.24(-0.57%)
Jun 18, 2002	41.19	41.31	40.92	41.11	316,160	-0.21(-0.52%)
Jun 17, 2002	39.61	41.35	39.40	41.32	754,345	+1.85(+4.69%)
Jun 14, 2002	39.24	39.60	38.58	39.47	614,325	-0.32(-0.80%)
Jun 12, 2002	40.05	40.21	39.34	39.79	649,658	-0.18(-0.46%)
Jun 11, 2002	40.51	41.17	39.93	39.98	471,416	-0.56(-1.39%)
Jun 10, 2002	40.80	40.85	39.91	40.54	860,082	-0.27(-0.65%)
Jun 07, 2002	40.54	40.92	40.54	40.81	296,457	+0.17(+0.41%)
Jun 06, 2002	40.96	41.29	40.60	40.64	439,235	-0.35(-0.85%)
Jun 05, 2002	40.86	41.30	40.77	40.99	438,316	-0.94(-2.23%)
May 31, 2002	42.05	42.45	41.75	41.93	658,721	-0.73(-1.71%)
May 28, 2002	43.21	43.24	42.62	42.66	609,859	-0.44(-1.03%)
May 27, 2002	43.40	43.75	43.06	43.10	990,512	+0.00(+0.00%)
May 24, 2002	43.40	43.75	43.06	43.10	990,512	-0.48(-1.10%)
May 23, 2002	43.36	43.68	43.32	43.58	856,798	+0.41(+0.95%)
May 22, 2002	42.94	43.40	42.63	43.17	794,406	+0.29(+0.67%)
May 21, 2002	42.70	43.40	42.63	42.88	431,485	+0.31(+0.73%)
May 20, 2002	42.86	42.90	42.47	42.57	308,673	-0.47(-1.10%)
May 17, 2002	43.05	43.53	42.60	43.04	431,879	+0.14(+0.32%)
May 16, 2002	43.12	43.35	42.64	42.90	278,988	-0.18(-0.42%)
May 15, 2002	42.73	43.47	42.68	43.08	1,601,160	+0.27(+0.62%)
May 14, 2002	42.28	42.99	42.26	42.82	611,829	+0.63(+1.50%)
May 13, 2002	41.64	42.41	41.64	42.18	523,168	+0.50(+1.21%)
May 10, 2002	41.99	42.32	41.56	41.68	682,890	-0.26(-0.62%)
May 09, 2002	42.37	42.54	41.87	41.94	777,856	-0.59(-1.38%)
May 08, 2002	42.69	42.79	42.08	42.53	784,949	-0.12(-0.29%)
May 07, 2002	42.64	42.98	42.27	42.65	488,097	+0.27(+0.65%)
May 06, 2002	42.44	43.11	42.25	42.38	700,491	-0.07(-0.16%)
May 03, 2002	42.34	42.66	42.18	42.44	1,220,376	+0.04(+0.09%)
May 02, 2002	41.19	42.57	41.18	42.41	1,250,980	+1.08(+2.62%)

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.