Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	37.47	37.76	36.95	37.76	431,328	+0.35(+0.93%)
Jul 30, 2002	36.85	37.69	36.72	37.41	474,719	+0.11(+0.29%)
Jul 29, 2002	36.10	37.30	36.08	37.30	656,263	+2.23(+6.36%)
Jul 26, 2002	34.77	35.21	34.69	35.07	165,063	+0.34(+0.98%)
Jul 25, 2002	34.64	35.40	33.74	34.73	222,874	-0.10(-0.29%)
Jul 24, 2002	32.18	34.83	32.08	34.83	220,299	+1.83(+5.55%)
Jul 23, 2002	33.90	34.15	33.00	33.00	796,091	-1.06(-3.12%)
Jul 22, 2002	34.60	35.22	33.70	34.06	561,757	-0.84(-2.40%)
Jul 19, 2002	35.80	35.92	34.79	34.90	255,449	-2.56(-6.84%)
Jul 17, 2002	38.10	38.25	36.97	37.47	101,458	-0.47(-1.25%)
Jul 12, 2002	38.25	38.37	37.56	37.94	124,892	-0.04(-0.10%)
Jul 11, 2002	37.28	38.19	36.92	37.98	140,471	+0.28(+0.74%)
Jul 10, 2002	39.11	39.18	37.69	37.70	79,570	-1.37(-3.50%)
Jul 09, 2002	40.12	40.19	38.99	39.07	142,917	-1.01(-2.52%)
Jul 08, 2002	40.74	40.74	39.92	40.08	12,875	-0.43(-1.05%)
Jul 05, 2002	39.65	40.51	39.65	40.50	41,587	+1.32(+3.37%)
Jul 04, 2002	38.91	39.18	38.43	39.18	149,870	+0.00(+0.00%)
Jul 03, 2002	38.91	39.18	38.43	39.18	149,870	+0.18(+0.46%)
Jul 02, 2002	39.73	39.73	38.90	39.00	306,179	-0.80(-2.01%)
Jul 01, 2002	40.78	40.83	39.80	39.80	164,419	-0.70(-1.73%)
Jun 28, 2002	40.74	41.19	40.50	40.50	264,591	-0.26(-0.63%)
Jun 27, 2002	40.48	40.76	39.80	40.76	284,162	+0.73(+1.82%)
Jun 26, 2002	39.16	40.08	39.14	40.03	343,131	-0.19(-0.46%)
Jun 25, 2002	41.18	41.34	40.10	40.22	77,639	-0.43(-1.07%)
Jun 21, 2002	41.16	41.46	40.60	40.65	32,446	-0.70(-1.69%)
Jun 20, 2002	42.08	42.11	41.35	41.35	530,212	-0.71(-1.68%)
Jun 19, 2002	42.34	42.78	41.99	42.06	131,201	-0.66(-1.55%)
Jun 18, 2002	42.62	42.92	42.59	42.72	87,682	+0.06(+0.15%)
Jun 17, 2002	41.98	42.72	41.97	42.65	61,673	+1.13(+2.73%)
Jun 14, 2002	40.97	41.59	40.44	41.52	354,333	-0.70(-1.66%)
Jun 12, 2002	41.88	42.24	41.55	42.22	137,638	+0.25(+0.59%)
Jun 11, 2002	42.83	42.95	41.97	41.97	95,922	-0.86(-2.01%)
Jun 10, 2002	42.48	42.92	42.48	42.83	56,394	+0.26(+0.62%)
Jun 07, 2002	42.04	42.78	41.89	42.57	110,471	+0.02(+0.04%)
Jun 06, 2002	43.34	43.34	42.48	42.55	119,355	-0.85(-1.95%)
Jun 05, 2002	43.13	43.40	42.97	43.40	67,338	-0.78(-1.78%)
May 31, 2002	44.15	44.52	44.15	44.18	40,042	-0.31(-0.70%)
May 28, 2002	44.77	44.77	44.25	44.50	58,969	-0.35(-0.78%)
May 27, 2002	45.23	45.23	44.75	44.84	48,540	+0.00(+0.00%)
May 24, 2002	45.23	45.23	44.75	44.84	48,540	-0.36(-0.81%)
May 23, 2002	44.88	45.21	44.60	45.21	38,755	+0.38(+0.85%)
May 22, 2002	44.58	44.84	44.43	44.83	32,446	+0.17(+0.38%)
May 21, 2002	45.41	45.41	44.64	44.66	295,363	-0.48(-1.07%)
May 20, 2002	45.43	45.44	45.11	45.14	62,574	-0.48(-1.06%)
May 17, 2002	45.51	45.68	45.32	45.62	32,446	+0.23(+0.51%)
May 16, 2002	45.09	45.42	45.09	45.39	94,634	+0.25(+0.55%)
May 15, 2002	45.09	45.56	45.09	45.14	104,806	-0.26(-0.56%)
May 14, 2002	45.12	45.44	44.87	45.40	297,810	+1.03(+2.31%)
May 13, 2002	43.60	44.39	43.60	44.37	17,381	+0.75(+1.73%)
May 10, 2002	44.42	44.42	43.52	43.62	111,630	-0.81(-1.82%)
May 09, 2002	44.77	44.77	44.37	44.43	30,128	-0.56(-1.24%)
May 08, 2002	44.16	45.03	44.16	44.98	59,356	+1.69(+3.89%)
May 07, 2002	43.75	43.75	43.30	43.30	66,180	-0.22(-0.50%)
May 06, 2002	44.27	44.40	43.56	43.52	400,685	-0.85(-1.93%)
May 03, 2002	44.64	44.64	44.18	44.37	35,278	-0.31(-0.70%)
May 02, 2002	44.81	45.09	44.68	44.68	104,291	-0.13(-0.29%)

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.