Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	39.50	39.58	39.29	39.47	31,112	-0.77(-1.90%)
Jul 30, 2002	39.88	40.52	39.84	40.24	114,604	+1.12(+2.86%)
Jul 29, 2002	38.76	39.12	38.67	39.12	270,287	+0.03(+0.08%)
Jul 26, 2002	39.04	39.08	38.89	39.08	69,030	-0.24(-0.61%)
Jul 25, 2002	39.08	39.54	38.80	39.32	100,628	-1.45(-3.55%)
Jul 24, 2002	40.32	40.89	39.66	40.77	182,662	-0.12(-0.30%)
Jul 23, 2002	41.72	41.72	40.47	40.89	90,176	-0.82(-1.97%)
Jul 22, 2002	41.84	42.13	41.35	41.72	120,559	+0.77(+1.89%)
Jul 19, 2002	42.06	42.17	40.94	40.94	70,853	-1.20(-2.85%)
Jul 17, 2002	43.08	43.08	42.09	42.15	134,900	+0.55(+1.33%)
Jul 12, 2002	41.96	42.10	41.35	41.59	54,567	-0.28(-0.67%)
Jul 11, 2002	41.76	41.96	41.45	41.87	69,637	+0.22(+0.53%)
Jul 10, 2002	41.76	42.60	41.64	41.65	1,349,005	-0.68(-1.61%)
Jul 09, 2002	42.75	42.91	42.01	42.33	29,896	+0.07(+0.16%)
Jul 08, 2002	42.94	42.94	42.27	42.27	48,248	-0.67(-1.57%)
Jul 05, 2002	42.79	42.94	42.79	42.94	85,072	-0.52(-1.19%)
Jul 04, 2002	43.14	43.55	43.14	43.46	53,595	+0.00(+0.00%)
Jul 03, 2002	43.14	43.55	43.14	43.46	53,595	+0.87(+2.05%)
Jul 02, 2002	43.28	43.36	42.38	42.59	46,060	-0.20(-0.46%)
Jul 01, 2002	43.45	43.61	42.79	42.79	37,431	-0.82(-1.89%)
Jun 28, 2002	43.36	43.77	43.22	43.61	89,326	+1.97(+4.74%)
Jun 27, 2002	41.39	41.64	41.37	41.64	25,521	+0.44(+1.08%)
Jun 26, 2002	41.39	41.45	40.74	41.19	50,557	-0.79(-1.88%)
Jun 25, 2002	41.96	42.58	41.96	41.98	51,043	+1.27(+3.11%)
Jun 21, 2002	40.65	40.85	40.52	40.71	84,950	-0.12(-0.28%)
Jun 20, 2002	41.18	41.31	40.75	40.83	82,884	-0.84(-2.01%)
Jun 19, 2002	42.13	42.13	41.57	41.67	28,560	-0.57(-1.34%)
Jun 18, 2002	41.47	42.29	41.47	42.24	43,143	+0.65(+1.56%)
Jun 17, 2002	41.06	41.76	41.06	41.59	83,614	-0.01(-0.02%)
Jun 14, 2002	42.01	42.01	41.26	41.59	129,796	-1.72(-3.97%)
Jun 12, 2002	43.40	43.82	43.02	43.31	94,430	+0.44(+1.02%)
Jun 11, 2002	42.95	43.23	42.80	42.88	143,407	-0.24(-0.55%)
Jun 10, 2002	43.24	43.33	43.03	43.12	36,459	-0.33(-0.76%)
Jun 07, 2002	42.91	43.73	42.88	43.45	34,272	+0.37(+0.86%)
Jun 06, 2002	43.77	43.86	42.85	43.08	99,413	-0.96(-2.19%)
Jun 05, 2002	43.82	44.18	43.69	44.04	100,020	-1.52(-3.34%)
May 31, 2002	45.83	46.04	45.50	45.56	84,707	-0.31(-0.68%)
May 28, 2002	46.28	46.36	45.84	45.87	35,730	-0.86(-1.85%)
May 27, 2002	46.24	46.82	46.16	46.74	64,290	+0.00(+0.00%)
May 24, 2002	46.24	46.82	46.16	46.74	64,290	+1.36(+2.99%)
May 23, 2002	45.71	45.67	44.98	45.38	133,563	-0.83(-1.80%)
May 22, 2002	45.95	46.28	45.95	46.21	76,929	-0.28(-0.60%)
May 21, 2002	46.47	46.74	46.33	46.49	153,738	-0.16(-0.35%)
May 20, 2002	47.02	47.02	46.36	46.65	78,388	-0.34(-0.72%)
May 17, 2002	46.76	47.27	46.76	46.99	52,744	+0.44(+0.95%)
May 16, 2002	46.70	46.74	46.45	46.55	48,248	+0.47(+1.02%)
May 15, 2002	46.04	46.24	45.87	46.08	53,960	-0.25(-0.53%)
May 14, 2002	47.11	47.11	46.18	46.33	79,238	-0.14(-0.30%)
May 13, 2002	45.67	46.74	45.67	46.47	103,909	+1.42(+3.16%)
May 10, 2002	45.15	45.30	44.56	45.04	55,661	+0.76(+1.71%)
May 09, 2002	44.43	44.43	43.94	44.28	33,178	-0.41(-0.92%)
May 08, 2002	44.27	44.84	44.27	44.70	64,168	+0.47(+1.06%)
May 07, 2002	43.99	44.40	43.62	44.23	23,212	+0.24(+0.54%)
May 06, 2002	44.56	44.62	43.99	43.99	34,028	-0.45(-1.02%)
May 03, 2002	44.19	44.44	44.14	44.44	57,484	+0.26(+0.58%)
May 02, 2002	44.99	44.99	43.82	44.19	170,023	-1.64(-3.57%)

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.