Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	37.58	38.48	37.20	38.47	746,850	+0.97(+2.60%)
Jul 30, 2002	38.10	38.23	36.88	37.49	776,130	-0.89(-2.32%)
Jul 29, 2002	36.13	38.38	36.11	38.38	649,817	+2.28(+6.31%)
Jul 26, 2002	35.48	36.12	34.73	36.11	528,987	+0.66(+1.85%)
Jul 25, 2002	34.77	35.53	33.90	35.45	1,072,875	+0.52(+1.48%)
Jul 24, 2002	33.36	34.96	32.67	34.93	1,452,670	+1.40(+4.18%)
Jul 23, 2002	34.23	34.50	32.90	33.53	1,025,737	-0.59(-1.74%)
Jul 22, 2002	34.85	35.42	33.97	34.13	1,073,400	-0.88(-2.50%)
Jul 19, 2002	35.07	35.71	34.29	35.00	995,800	-1.84(-5.00%)
Jul 17, 2002	37.42	38.19	36.54	36.85	420,300	-0.82(-2.18%)
Jul 12, 2002	38.11	38.56	37.11	37.67	673,320	-0.31(-0.82%)
Jul 11, 2002	37.89	38.36	37.19	37.98	886,819	+0.02(+0.06%)
Jul 10, 2002	38.80	38.90	37.58	37.96	589,680	-0.72(-1.87%)
Jul 09, 2002	39.46	39.46	38.68	38.68	610,558	-0.78(-1.97%)
Jul 08, 2002	39.84	39.84	39.46	39.46	515,363	-0.38(-0.96%)
Jul 05, 2002	38.39	39.93	38.39	39.84	442,490	+1.52(+3.95%)
Jul 04, 2002	38.86	38.93	37.86	38.32	819,329	+0.00(+0.00%)
Jul 03, 2002	38.86	38.93	37.86	38.32	819,329	-0.76(-1.95%)
Jul 02, 2002	39.53	39.87	38.93	39.09	657,170	-0.46(-1.17%)
Jul 01, 2002	39.69	40.17	39.31	39.55	1,063,290	-0.13(-0.33%)
Jun 28, 2002	39.22	40.02	39.18	39.68	975,579	+0.55(+1.40%)
Jun 27, 2002	38.12	39.22	38.12	39.13	1,691,705	+0.81(+2.12%)
Jun 26, 2002	38.77	38.77	37.73	38.32	1,207,592	-0.53(-1.37%)
Jun 25, 2002	39.76	39.91	38.79	38.85	1,051,341	-1.35(-3.35%)
Jun 21, 2002	39.51	40.39	39.51	40.20	681,067	+0.05(+0.13%)
Jun 20, 2002	40.81	40.85	39.94	40.14	413,078	-0.75(-1.83%)
Jun 19, 2002	41.10	41.33	40.71	40.89	359,901	-0.24(-0.57%)
Jun 18, 2002	41.20	41.32	40.94	41.13	316,045	-0.21(-0.52%)
Jun 17, 2002	39.63	41.37	39.41	41.34	754,072	+1.85(+4.69%)
Jun 14, 2002	39.25	39.62	38.59	39.49	614,103	-0.32(-0.80%)
Jun 12, 2002	40.07	40.23	39.35	39.81	649,423	-0.18(-0.46%)
Jun 11, 2002	40.52	41.19	39.95	39.99	471,245	-0.56(-1.39%)
Jun 10, 2002	40.81	40.87	39.92	40.56	859,770	-0.27(-0.65%)
Jun 07, 2002	40.56	40.94	40.56	40.82	296,350	+0.17(+0.41%)
Jun 06, 2002	40.97	41.31	40.62	40.65	439,076	-0.35(-0.85%)
Jun 05, 2002	40.88	41.32	40.78	41.00	438,157	-0.94(-2.23%)
May 31, 2002	42.06	42.47	41.77	41.94	658,483	-0.73(-1.71%)
May 28, 2002	43.22	43.26	42.63	42.67	609,639	-0.44(-1.03%)
May 27, 2002	43.42	43.77	43.08	43.11	990,154	+0.00(+0.00%)
May 24, 2002	43.42	43.77	43.08	43.11	990,154	-0.48(-1.10%)
May 23, 2002	43.38	43.70	43.33	43.59	856,488	+0.41(+0.95%)
May 22, 2002	42.95	43.41	42.65	43.18	794,119	+0.29(+0.67%)
May 21, 2002	42.71	43.41	42.65	42.89	431,329	+0.31(+0.73%)
May 20, 2002	42.88	42.92	42.48	42.58	308,561	-0.47(-1.10%)
May 17, 2002	43.06	43.55	42.61	43.05	431,723	+0.14(+0.32%)
May 16, 2002	43.14	43.37	42.66	42.92	278,887	-0.18(-0.42%)
May 15, 2002	42.74	43.49	42.70	43.10	1,600,581	+0.27(+0.62%)
May 14, 2002	42.30	43.01	42.28	42.83	611,608	+0.63(+1.50%)
May 13, 2002	41.66	42.42	41.66	42.20	522,979	+0.50(+1.21%)
May 10, 2002	42.00	42.34	41.58	41.70	682,643	-0.26(-0.62%)
May 09, 2002	42.38	42.56	41.89	41.96	777,575	-0.59(-1.38%)
May 08, 2002	42.70	42.81	42.09	42.54	784,665	-0.12(-0.29%)
May 07, 2002	42.66	42.99	42.28	42.66	487,921	+0.27(+0.65%)
May 06, 2002	42.46	43.13	42.27	42.39	700,237	-0.07(-0.16%)
May 03, 2002	42.35	42.68	42.19	42.46	1,219,934	+0.04(+0.09%)
May 02, 2002	41.20	42.59	41.19	42.42	1,250,528	+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.