Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	32.49	33.21	32.29	33.18	591,638	+0.03(+0.10%)
Jul 30, 2002	33.08	33.33	32.98	33.15	429,182	-0.19(-0.56%)
Jul 29, 2002	32.88	33.43	32.80	33.33	322,433	+0.59(+1.80%)
Jul 26, 2002	32.64	33.10	32.33	32.74	1,309,713	+0.58(+1.81%)
Jul 25, 2002	30.86	32.37	30.75	32.16	647,783	+1.82(+5.99%)
Jul 24, 2002	28.63	30.38	28.35	30.34	725,074	+1.03(+3.51%)
Jul 23, 2002	29.52	29.77	28.92	29.31	640,492	-0.31(-1.04%)
Jul 22, 2002	30.47	30.73	29.01	29.62	766,928	+0.20(+0.68%)
Jul 19, 2002	30.93	31.17	29.71	29.42	889,572	-1.67(-5.38%)
Jul 17, 2002	31.31	31.43	30.93	31.10	389,224	-0.62(-1.95%)
Jul 12, 2002	32.09	32.14	31.61	31.71	299,538	-0.01(-0.02%)
Jul 11, 2002	32.09	32.23	31.28	31.72	496,556	-0.37(-1.15%)
Jul 10, 2002	32.63	32.67	31.99	32.09	281,892	-0.60(-1.85%)
Jul 09, 2002	32.43	32.70	32.43	32.70	488,535	-0.44(-1.32%)
Jul 08, 2002	32.81	33.13	32.81	33.13	859,531	-0.43(-1.29%)
Jul 05, 2002	33.14	33.63	33.11	33.57	313,683	-0.64(-1.86%)
Jul 04, 2002	34.66	34.73	34.00	34.20	327,391	+0.00(+0.00%)
Jul 03, 2002	34.66	34.73	34.00	34.20	327,391	-0.85(-2.43%)
Jul 02, 2002	35.18	35.38	34.89	35.05	515,077	-0.43(-1.20%)
Jul 01, 2002	35.86	35.97	35.48	35.48	248,205	+0.06(+0.17%)
Jun 28, 2002	35.11	35.55	35.11	35.42	435,744	+0.69(+1.97%)
Jun 27, 2002	34.70	34.82	34.42	34.73	239,747	+0.62(+1.83%)
Jun 26, 2002	34.07	34.29	34.03	34.11	669,221	+0.10(+0.28%)
Jun 25, 2002	34.33	34.45	33.98	34.01	236,247	+0.02(+0.06%)
Jun 21, 2002	33.84	34.14	33.76	33.99	308,433	+0.10(+0.28%)
Jun 20, 2002	33.48	34.03	33.46	33.90	179,664	+0.55(+1.65%)
Jun 19, 2002	33.46	33.74	33.31	33.35	261,767	-0.71(-2.07%)
Jun 18, 2002	33.84	34.22	33.78	34.05	186,810	+0.13(+0.38%)
Jun 17, 2002	33.91	33.96	33.70	33.92	294,725	+0.43(+1.27%)
Jun 14, 2002	33.77	33.78	33.35	33.50	350,870	-0.96(-2.79%)
Jun 12, 2002	34.56	34.70	34.29	34.46	238,288	-0.26(-0.75%)
Jun 11, 2002	34.70	34.90	34.66	34.72	162,748	+0.09(+0.26%)
Jun 10, 2002	34.46	34.67	34.39	34.63	204,018	+0.11(+0.32%)
Jun 07, 2002	34.22	34.59	34.07	34.52	408,328	+0.27(+0.78%)
Jun 06, 2002	34.70	34.93	34.22	34.25	174,414	-0.06(-0.18%)
Jun 05, 2002	34.06	34.32	34.01	34.31	152,394	-0.54(-1.55%)
May 31, 2002	35.11	35.25	34.56	34.86	278,392	+0.46(+1.34%)
May 28, 2002	34.63	34.80	34.39	34.40	280,580	-0.38(-1.10%)
May 27, 2002	34.67	34.99	34.50	34.78	597,326	+0.00(+0.00%)
May 24, 2002	34.67	34.99	34.50	34.78	597,326	+1.24(+3.70%)
May 23, 2002	33.81	33.81	33.40	33.54	585,076	-0.20(-0.59%)
May 22, 2002	33.95	33.98	33.68	33.74	607,242	-0.18(-0.53%)
May 21, 2002	34.42	34.48	33.82	33.92	568,014	-0.51(-1.47%)
May 20, 2002	34.70	34.86	34.36	34.42	506,035	-0.82(-2.33%)
May 17, 2002	34.92	35.25	34.73	35.25	425,536	+0.25(+0.71%)
May 16, 2002	35.03	35.11	34.83	35.00	291,954	-0.31(-0.87%)
May 15, 2002	35.45	35.65	35.23	35.31	272,559	+0.26(+0.74%)
May 14, 2002	35.10	35.12	34.90	35.05	323,454	-0.21(-0.60%)
May 13, 2002	35.31	35.48	35.04	35.26	783,844	+0.05(+0.14%)
May 10, 2002	35.52	35.86	35.03	35.21	914,072	-1.04(-2.86%)
May 09, 2002	36.26	36.27	36.02	36.25	261,330	-0.44(-1.20%)
May 08, 2002	36.69	36.72	36.44	36.69	451,057	-0.56(-1.51%)
May 07, 2002	37.51	37.51	37.13	37.25	327,975	-0.47(-1.25%)
May 06, 2002	37.61	37.82	37.61	37.72	215,101	+0.41(+1.10%)
May 03, 2002	37.44	37.99	37.30	37.31	908,822	+0.83(+2.27%)
May 02, 2002	36.27	36.61	36.21	36.48	220,934	+0.03(+0.09%)

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.