Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	39.23	40.42	38.74	40.40	200,742	+1.01(+2.56%)
Jul 30, 2002	38.29	39.80	38.29	39.39	180,106	+0.38(+0.97%)
Jul 29, 2002	38.25	39.02	37.92	39.02	92,800	+1.71(+4.59%)
Jul 26, 2002	36.44	37.42	36.25	37.30	106,232	+0.63(+1.72%)
Jul 25, 2002	35.87	36.99	35.68	36.67	102,080	+0.97(+2.73%)
Jul 24, 2002	32.55	35.71	32.55	35.70	114,657	+2.25(+6.73%)
Jul 23, 2002	33.82	34.27	33.17	33.45	91,457	-0.13(-0.39%)
Jul 22, 2002	35.05	35.09	33.58	33.58	95,487	-0.74(-2.15%)
Jul 19, 2002	34.56	35.05	34.17	34.31	123,327	-3.23(-8.62%)
Jul 17, 2002	37.84	37.84	36.98	37.55	35,288	+0.04(+0.11%)
Jul 12, 2002	36.77	37.63	36.40	37.51	56,413	+0.53(+1.44%)
Jul 11, 2002	36.12	36.98	35.22	36.98	174,490	+0.68(+1.87%)
Jul 10, 2002	37.84	37.84	36.05	36.30	79,247	-1.74(-4.59%)
Jul 09, 2002	39.72	39.72	37.97	38.04	84,253	-1.76(-4.42%)
Jul 08, 2002	40.21	40.33	39.72	39.80	39,440	-0.45(-1.12%)
Jul 05, 2002	39.60	40.42	39.44	40.25	29,305	+1.18(+3.02%)
Jul 04, 2002	38.82	39.07	38.25	39.07	53,726	+0.00(+0.00%)
Jul 03, 2002	38.82	39.07	38.25	39.07	53,726	+0.07(+0.19%)
Jul 02, 2002	39.97	39.97	38.61	39.00	236,642	-0.93(-2.32%)
Jul 01, 2002	41.32	41.44	39.92	39.92	49,086	-1.84(-4.41%)
Jun 28, 2002	42.30	42.63	41.49	41.77	44,080	-0.57(-1.35%)
Jun 27, 2002	41.69	42.34	41.11	42.34	42,493	+1.02(+2.48%)
Jun 26, 2002	39.84	41.44	39.84	41.32	48,842	+0.74(+1.82%)
Jun 25, 2002	41.52	41.88	40.58	40.58	41,882	-0.82(-1.98%)
Jun 21, 2002	42.05	42.46	41.12	41.40	34,678	-1.35(-3.16%)
Jun 20, 2002	43.08	43.28	42.59	42.75	27,596	-0.78(-1.79%)
Jun 19, 2002	43.53	43.91	43.23	43.53	29,427	-0.25(-0.56%)
Jun 18, 2002	43.32	43.98	43.32	43.77	39,806	+0.33(+0.75%)
Jun 17, 2002	42.75	43.65	42.75	43.45	37,242	+0.82(+1.92%)
Jun 14, 2002	42.34	42.83	41.49	42.63	36,509	+0.45(+1.07%)
Jun 12, 2002	42.22	42.59	41.69	42.18	41,760	-0.13(-0.31%)
Jun 11, 2002	44.04	44.05	42.31	42.31	111,849	-1.85(-4.19%)
Jun 10, 2002	43.54	44.47	43.41	44.16	272,175	+0.75(+1.72%)
Jun 07, 2002	42.83	43.72	42.67	43.41	29,427	+0.20(+0.47%)
Jun 06, 2002	44.43	44.43	43.21	43.21	52,872	-1.30(-2.93%)
Jun 05, 2002	44.14	44.51	43.86	44.51	25,031	-1.06(-2.34%)
May 31, 2002	46.03	46.32	45.50	45.58	18,315	+0.00(+0.00%)
May 28, 2002	45.98	45.98	45.46	45.58	40,295	-0.29(-0.62%)
May 27, 2002	46.43	46.43	45.04	45.86	16,240	+0.00(+0.00%)
May 24, 2002	46.43	46.43	45.04	45.86	16,240	-0.61(-1.30%)
May 23, 2002	45.74	46.48	45.34	46.47	40,783	+0.66(+1.43%)
May 22, 2002	45.66	46.04	45.40	45.81	51,651	+0.25(+0.56%)
May 21, 2002	46.10	46.19	45.42	45.56	81,811	-0.38(-0.82%)
May 20, 2002	46.11	46.30	45.75	45.94	158,738	-0.34(-0.73%)
May 17, 2002	45.49	46.36	45.49	46.27	83,154	+0.88(+1.95%)
May 16, 2002	45.49	45.49	44.84	45.39	72,897	-0.25(-0.54%)
May 15, 2002	46.07	46.28	45.53	45.63	71,554	-0.84(-1.82%)
May 14, 2002	46.07	46.49	45.80	46.48	57,145	+0.71(+1.56%)
May 13, 2002	45.25	45.77	45.25	45.76	40,783	+0.44(+0.98%)
May 10, 2002	45.70	45.86	45.09	45.32	43,958	-0.42(-0.91%)
May 09, 2002	46.07	46.32	45.74	45.74	59,587	-0.65(-1.39%)
May 08, 2002	45.53	46.39	45.17	46.39	43,591	+1.51(+3.36%)
May 07, 2002	46.10	46.10	44.84	44.88	67,158	-0.97(-2.13%)
May 06, 2002	46.60	46.63	45.70	45.85	42,370	-0.58(-1.25%)
May 03, 2002	46.97	46.97	46.20	46.43	86,695	-0.49(-1.05%)
May 02, 2002	47.29	47.37	46.89	46.93	24,054	-0.42(-0.88%)

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.