Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	19.34	20.14	19.34	19.72	16,837,568	+0.03(+0.17%)
Aug 29, 2002	19.49	19.70	19.28	19.69	16,732,428	-0.13(-0.65%)
Aug 28, 2002	20.23	20.39	19.65	19.82	16,889,688	-0.71(-3.47%)
Aug 27, 2002	20.84	21.03	20.28	20.53	22,405,458	+0.13(+0.63%)
Aug 26, 2002	20.14	20.54	20.00	20.40	13,036,736	+0.29(+1.44%)
Aug 23, 2002	20.48	20.50	19.95	20.11	14,258,330	-0.49(-2.38%)
Aug 22, 2002	20.28	20.72	20.22	20.60	16,432,107	+0.33(+1.62%)
Aug 21, 2002	20.19	20.38	19.92	20.28	19,938,190	+0.14(+0.72%)
Aug 20, 2002	20.54	20.62	19.81	20.13	19,895,234	-0.55(-2.64%)
Aug 19, 2002	20.34	20.74	20.28	20.68	16,815,102	+0.17(+0.84%)
Aug 16, 2002	20.64	20.71	20.31	20.50	20,377,078	-0.16(-0.78%)
Aug 15, 2002	20.48	20.79	20.35	20.66	20,686,924	+0.42(+2.06%)
Aug 14, 2002	19.70	20.31	19.42	20.25	21,006,836	+0.86(+4.45%)
Aug 13, 2002	19.53	19.97	19.36	19.39	17,159,096	-0.50(-2.49%)
Aug 12, 2002	19.62	20.00	19.53	19.88	16,964,274	-0.21(-1.03%)
Aug 09, 2002	19.90	20.20	19.45	20.09	23,329,786	+0.06(+0.28%)
Aug 08, 2002	19.09	20.04	18.97	20.03	28,022,234	+0.95(+4.96%)
Aug 07, 2002	18.78	19.14	18.36	19.08	24,911,548	+0.50(+2.69%)
Aug 06, 2002	18.44	19.06	18.40	18.58	23,818,460	+0.50(+2.77%)
Aug 05, 2002	18.72	19.05	17.98	18.08	22,873,644	-0.62(-3.30%)
Aug 02, 2002	18.83	19.06	18.25	18.70	28,843,220	-0.02(-0.12%)
Aug 01, 2002	19.61	19.91	18.65	18.72	38,917,724	-1.73(-8.46%)
Jul 31, 2002	19.76	20.52	19.61	20.45	32,671,908	+0.61(+3.06%)
Jul 30, 2002	20.24	20.24	19.59	19.85	31,110,456	-0.37(-1.82%)
Jul 29, 2002	19.97	20.28	19.66	20.21	28,970,646	+0.69(+3.53%)
Jul 26, 2002	18.92	19.59	18.78	19.52	28,455,014	+0.66(+3.51%)
Jul 25, 2002	18.88	19.31	18.41	18.86	48,237,200	-0.02(-0.09%)
Jul 24, 2002	17.19	19.00	16.97	18.88	70,975,688	+1.67(+9.73%)
Jul 23, 2002	17.08	17.39	16.69	17.20	59,457,992	+0.36(+2.15%)
Jul 22, 2002	18.03	18.19	16.55	16.84	64,850,292	-1.19(-6.57%)
Jul 19, 2002	18.72	19.19	17.64	18.03	49,674,104	-1.31(-6.76%)
Jul 18, 2002	19.90	20.25	19.20	19.34	27,492,224	-0.48(-2.42%)
Jul 17, 2002	19.97	20.25	19.64	19.81	30,298,096	+0.23(+1.17%)
Jul 16, 2002	19.48	20.00	19.21	19.59	35,479,040	-0.31(-1.54%)
Jul 15, 2002	20.09	20.20	18.85	19.89	42,496,772	-0.43(-2.14%)
Jul 12, 2002	20.73	20.84	20.11	20.33	29,033,010	-0.32(-1.54%)
Jul 11, 2002	21.27	21.42	20.62	20.64	37,463,744	-0.63(-2.96%)
Jul 10, 2002	22.40	22.41	20.98	21.27	31,568,574	-0.87(-3.94%)
Jul 09, 2002	22.45	22.55	22.09	22.14	19,087,728	-0.31(-1.39%)
Jul 08, 2002	22.45	22.61	22.35	22.46	17,851,218	-0.09(-0.39%)
Jul 05, 2002	22.23	22.55	22.14	22.55	10,531,186	+0.34(+1.53%)
Jul 04, 2002	22.34	22.46	22.04	22.21	18,810,412	+0.00(+0.00%)
Jul 03, 2002	22.34	22.46	22.04	22.21	18,810,412	-0.14(-0.62%)
Jul 02, 2002	22.70	22.73	22.14	22.35	21,336,092	-0.27(-1.21%)
Jul 01, 2002	22.68	22.87	22.52	22.62	18,869,362	-0.15(-0.66%)
Jun 28, 2002	22.31	22.82	22.30	22.77	24,767,768	+0.37(+1.66%)
Jun 27, 2002	22.11	22.40	21.87	22.40	20,025,536	+0.45(+2.03%)
Jun 26, 2002	22.03	22.14	21.64	21.95	25,504,822	-0.08(-0.38%)
Jun 25, 2002	22.40	22.58	21.89	22.03	24,310,188	-0.22(-1.00%)
Jun 24, 2002	21.84	22.32	21.84	22.26	23,813,966	+0.42(+1.91%)
Jun 21, 2002	21.70	22.25	21.70	21.84	44,727,524	-0.27(-1.23%)
Jun 20, 2002	21.93	22.30	21.93	22.11	21,907,978	+0.21(+0.94%)
Jun 19, 2002	22.23	22.30	21.69	21.91	15,222,556	-0.31(-1.40%)
Jun 18, 2002	22.26	22.35	22.08	22.22	15,332,368	-0.06(-0.25%)
Jun 17, 2002	21.95	22.37	21.89	22.27	19,052,324	+0.49(+2.25%)
Jun 14, 2002	21.87	21.89	21.42	21.78	19,157,462	-0.12(-0.53%)
Jun 13, 2002	21.89	22.20	21.82	21.90	17,275,378	-0.19(-0.86%)
Jun 12, 2002	21.81	22.23	21.78	22.09	19,896,314	+0.37(+1.72%)
Jun 11, 2002	22.11	22.11	21.66	21.72	18,195,212	-0.06(-0.26%)
Jun 10, 2002	21.93	22.01	21.68	21.77	13,761,569	-0.16(-0.74%)
Jun 07, 2002	21.78	22.14	21.76	21.93	19,524,462	+0.15(+0.69%)
Jun 06, 2002	22.25	22.35	21.65	21.78	19,179,210	-0.23(-1.04%)
Jun 05, 2002	21.69	22.09	21.54	22.01	22,851,536	+0.18(+0.84%)
Jun 04, 2002	21.74	22.06	21.56	21.83	18,162,862	+0.08(+0.38%)

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.