Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	37.85	38.71	37.75	38.36	2,363,533	+0.44(+1.17%)
Jul 30, 2002	37.72	38.18	36.86	37.91	1,388,217	-0.15(-0.38%)
Jul 29, 2002	36.34	38.08	36.27	38.06	1,423,700	+2.06(+5.73%)
Jul 26, 2002	35.15	35.99	34.79	35.99	1,222,329	+0.86(+2.46%)
Jul 25, 2002	35.18	35.68	34.02	35.13	1,835,692	-0.12(-0.34%)
Jul 24, 2002	32.81	35.28	31.98	35.25	2,571,121	+2.11(+6.37%)
Jul 23, 2002	34.33	34.33	32.38	33.14	2,724,424	-1.02(-2.99%)
Jul 22, 2002	35.10	35.53	33.71	34.16	2,497,275	-0.94(-2.69%)
Jul 19, 2002	35.61	35.81	34.97	35.10	3,156,129	-2.80(-7.38%)
Jul 17, 2002	38.15	38.68	37.59	37.90	1,725,453	-0.92(-2.36%)
Jul 12, 2002	39.63	39.66	38.65	38.82	1,575,941	-0.90(-2.27%)
Jul 11, 2002	39.34	39.94	39.17	39.72	1,660,402	+0.02(+0.05%)
Jul 10, 2002	40.95	41.02	39.60	39.70	1,804,152	-1.12(-2.75%)
Jul 09, 2002	41.58	41.75	40.82	40.82	1,518,623	-0.65(-1.56%)
Jul 08, 2002	41.15	42.07	41.05	41.47	875,540	+0.45(+1.09%)
Jul 05, 2002	40.23	41.04	40.10	41.02	853,553	+1.28(+3.22%)
Jul 04, 2002	40.29	40.29	39.45	39.74	1,669,803	+0.00(+0.00%)
Jul 03, 2002	40.29	40.29	39.45	39.74	1,669,803	-0.57(-1.41%)
Jul 02, 2002	40.49	40.72	40.24	40.31	1,494,210	-0.22(-0.55%)
Jul 01, 2002	40.33	40.81	40.30	40.53	1,139,991	+0.04(+0.10%)
Jun 28, 2002	40.26	40.69	40.26	40.49	1,474,043	+0.16(+0.39%)
Jun 27, 2002	40.39	40.52	40.12	40.33	1,805,820	+0.13(+0.31%)
Jun 26, 2002	40.23	40.43	39.63	40.21	1,905,292	-0.75(-1.82%)
Jun 25, 2002	41.23	41.76	40.89	40.95	822,316	-0.16(-0.40%)
Jun 21, 2002	41.32	41.55	40.93	41.12	1,332,112	-0.30(-0.72%)
Jun 20, 2002	41.55	41.66	41.35	41.42	1,770,944	-0.15(-0.36%)
Jun 19, 2002	41.73	41.73	41.33	41.57	959,090	-0.18(-0.44%)
Jun 18, 2002	41.55	41.81	41.20	41.75	1,124,069	+0.20(+0.48%)
Jun 17, 2002	40.66	41.61	40.62	41.55	951,964	+1.03(+2.54%)
Jun 14, 2002	39.91	40.62	39.37	40.52	1,220,661	-0.53(-1.28%)
Jun 12, 2002	40.95	41.28	40.72	41.05	1,382,758	-0.13(-0.32%)
Jun 11, 2002	41.75	41.99	41.18	41.18	1,195,793	-0.52(-1.25%)
Jun 10, 2002	41.16	41.81	41.16	41.71	683,721	+0.44(+1.07%)
Jun 07, 2002	40.59	41.54	40.52	41.26	1,075,698	+0.32(+0.77%)
Jun 06, 2002	41.94	41.98	40.93	40.95	1,457,211	-1.00(-2.37%)
Jun 05, 2002	41.61	42.06	41.58	41.94	1,161,675	-0.33(-0.78%)
May 31, 2002	41.94	42.50	41.94	42.27	1,558,200	-0.10(-0.23%)
May 28, 2002	42.90	42.90	42.21	42.37	1,006,401	-0.53(-1.23%)
May 27, 2002	43.00	43.58	42.77	42.90	904,199	+0.00(+0.00%)
May 24, 2002	43.00	43.58	42.77	42.90	903,895	-0.16(-0.38%)
May 23, 2002	43.00	43.20	42.88	43.06	1,651,456	+0.36(+0.83%)
May 22, 2002	42.54	42.71	42.34	42.71	1,265,241	+0.17(+0.40%)
May 21, 2002	42.21	42.93	42.04	42.54	2,809,946	+0.00(+0.00%)
May 20, 2002	42.83	42.83	42.35	42.54	1,031,269	-0.28(-0.66%)
May 17, 2002	42.87	43.03	42.54	42.82	1,860,863	+0.02(+0.05%)
May 16, 2002	42.80	42.85	42.70	42.80	2,515,471	+0.15(+0.34%)
May 15, 2002	42.54	42.80	42.47	42.66	1,474,346	+0.12(+0.28%)
May 14, 2002	42.54	42.67	42.37	42.54	1,277,372	+0.49(+1.18%)
May 13, 2002	41.76	42.20	41.55	42.04	854,614	+0.34(+0.82%)
May 10, 2002	41.88	41.97	41.54	41.70	966,217	-0.05(-0.11%)
May 09, 2002	41.65	41.98	41.65	41.74	1,418,089	-0.20(-0.47%)
May 08, 2002	41.88	42.08	41.59	41.94	1,364,562	+0.66(+1.60%)
May 07, 2002	41.45	41.51	41.22	41.28	1,858,286	+0.18(+0.43%)
May 06, 2002	42.07	42.15	41.10	41.11	849,307	-0.87(-2.07%)
May 03, 2002	42.34	42.40	41.89	41.98	1,565,175	-0.33(-0.78%)
May 02, 2002	42.01	42.31	41.91	42.31	872,052	+0.38(+0.91%)

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.