Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	41.14	42.12	40.72	42.10	682,361	+1.07(+2.60%)
Jul 30, 2002	41.70	41.85	40.36	41.04	709,113	-0.98(-2.32%)
Jul 29, 2002	39.54	42.01	39.52	42.01	593,707	+2.49(+6.31%)
Jul 26, 2002	38.84	39.53	38.01	39.52	483,310	+0.72(+1.85%)
Jul 25, 2002	38.05	38.89	37.10	38.80	980,234	+0.57(+1.48%)
Jul 24, 2002	36.51	38.26	35.76	38.24	1,327,234	+1.53(+4.18%)
Jul 23, 2002	37.46	37.76	36.01	36.70	937,167	-0.65(-1.74%)
Jul 22, 2002	38.14	38.77	37.18	37.35	980,714	-0.96(-2.50%)
Jul 19, 2002	38.39	39.09	37.54	38.31	909,815	-2.02(-5.00%)
Jul 17, 2002	40.96	41.80	39.99	40.33	384,008	-0.90(-2.18%)
Jul 12, 2002	41.71	42.20	40.62	41.23	615,180	-0.34(-0.82%)
Jul 11, 2002	41.47	41.99	40.70	41.57	810,244	+0.02(+0.06%)
Jul 10, 2002	42.47	42.58	41.14	41.55	538,763	-0.79(-1.87%)
Jul 09, 2002	43.19	43.19	42.34	42.34	557,837	-0.85(-1.97%)
Jul 08, 2002	43.60	43.60	43.19	43.19	470,862	-0.42(-0.96%)
Jul 05, 2002	42.02	43.70	42.02	43.60	404,282	+1.66(+3.95%)
Jul 04, 2002	42.53	42.60	41.44	41.95	748,582	+0.00(+0.00%)
Jul 03, 2002	42.53	42.60	41.44	41.95	748,582	-0.83(-1.95%)
Jul 02, 2002	43.26	43.64	42.61	42.78	600,425	-0.51(-1.17%)
Jul 01, 2002	43.45	43.97	43.02	43.29	971,477	-0.14(-0.33%)
Jun 28, 2002	42.93	43.80	42.89	43.43	891,340	+0.60(+1.40%)
Jun 27, 2002	41.72	42.93	41.72	42.83	1,545,630	+0.89(+2.12%)
Jun 26, 2002	42.43	42.43	41.30	41.94	1,103,318	-0.58(-1.37%)
Jun 25, 2002	43.52	43.68	42.45	42.52	960,560	-1.48(-3.35%)
Jun 21, 2002	43.25	44.20	43.25	44.00	622,258	+0.06(+0.13%)
Jun 20, 2002	44.66	44.71	43.71	43.94	377,410	-0.82(-1.83%)
Jun 19, 2002	44.99	45.24	44.55	44.75	328,824	-0.26(-0.57%)
Jun 18, 2002	45.10	45.23	44.80	45.01	288,755	-0.23(-0.52%)
Jun 17, 2002	43.37	45.28	43.14	45.25	688,959	+2.03(+4.69%)
Jun 14, 2002	42.96	43.36	42.24	43.22	561,076	-0.35(-0.80%)
Jun 12, 2002	43.85	44.03	43.07	43.57	593,347	-0.20(-0.46%)
Jun 11, 2002	44.35	45.08	43.72	43.77	430,554	-0.62(-1.39%)
Jun 10, 2002	44.67	44.73	43.70	44.39	785,531	-0.29(-0.65%)
Jun 07, 2002	44.39	44.80	44.39	44.68	270,761	+0.18(+0.41%)
Jun 06, 2002	44.85	45.21	44.45	44.50	401,163	-0.38(-0.85%)
Jun 05, 2002	44.74	45.22	44.64	44.88	400,323	-1.03(-2.23%)
May 31, 2002	46.04	46.48	45.71	45.91	601,624	-0.80(-1.71%)
May 28, 2002	47.31	47.35	46.66	46.70	556,997	-0.48(-1.03%)
May 27, 2002	47.52	47.91	47.15	47.19	904,656	+0.00(+0.00%)
May 24, 2002	47.52	47.91	47.15	47.19	904,656	-0.53(-1.10%)
May 23, 2002	47.48	47.83	47.43	47.71	782,532	+0.45(+0.95%)
May 22, 2002	47.01	47.51	46.68	47.26	725,548	+0.32(+0.67%)
May 21, 2002	46.75	47.51	46.68	46.95	394,085	+0.34(+0.73%)
May 20, 2002	46.93	46.97	46.50	46.61	281,917	-0.52(-1.10%)
May 17, 2002	47.13	47.66	46.64	47.12	394,445	+0.15(+0.32%)
May 16, 2002	47.21	47.46	46.69	46.97	254,805	-0.20(-0.42%)
May 15, 2002	46.78	47.60	46.73	47.17	1,462,374	+0.29(+0.62%)
May 14, 2002	46.30	47.07	46.27	46.88	558,797	+0.69(+1.50%)
May 13, 2002	45.60	46.43	45.60	46.19	477,820	+0.55(+1.21%)
May 10, 2002	45.97	46.34	45.50	45.64	623,698	-0.28(-0.62%)
May 09, 2002	46.39	46.58	45.85	45.92	710,433	-0.64(-1.38%)
May 08, 2002	46.74	46.86	46.07	46.56	716,911	-0.13(-0.29%)
May 07, 2002	46.69	47.06	46.28	46.70	445,790	+0.30(+0.65%)
May 06, 2002	46.47	47.21	46.26	46.40	639,773	-0.08(-0.16%)
May 03, 2002	46.36	46.71	46.18	46.47	1,114,595	+0.04(+0.09%)
May 02, 2002	45.10	46.61	45.09	46.43	1,142,547	+1.18(+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.