Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.23	16.84	16.21	16.48	15,421,194	+0.19(+1.19%)
Aug 29, 2002	16.37	16.57	16.16	16.29	11,306,710	-0.28(-1.72%)
Aug 28, 2002	16.87	16.89	16.42	16.57	12,857,956	-0.40(-2.36%)
Aug 27, 2002	17.14	17.20	16.81	16.98	12,360,777	-0.16(-0.92%)
Aug 26, 2002	17.03	17.21	16.84	17.13	9,791,352	+0.10(+0.59%)
Aug 23, 2002	16.94	17.26	16.87	17.03	12,018,600	+0.10(+0.57%)
Aug 22, 2002	17.05	17.13	16.73	16.94	10,825,000	-0.11(-0.64%)
Aug 21, 2002	16.84	17.07	16.60	17.05	13,868,401	+0.36(+2.15%)
Aug 20, 2002	16.55	16.79	16.46	16.69	13,359,156	-0.02(-0.14%)
Aug 19, 2002	16.95	16.95	16.57	16.71	15,109,336	-0.16(-0.94%)
Aug 16, 2002	16.62	17.03	16.57	16.87	15,452,751	+0.25(+1.52%)
Aug 15, 2002	16.81	16.99	16.49	16.62	16,225,899	-0.17(-1.04%)
Aug 14, 2002	16.25	16.84	16.03	16.79	14,665,990	+0.55(+3.36%)
Aug 13, 2002	16.16	16.63	16.15	16.25	11,412,828	-0.18(-1.08%)
Aug 12, 2002	16.23	16.50	16.18	16.42	11,078,694	-0.09(-0.57%)
Aug 09, 2002	16.40	16.63	16.25	16.52	13,154,035	+0.09(+0.55%)
Aug 08, 2002	15.85	16.43	15.79	16.43	13,028,116	+0.59(+3.69%)
Aug 07, 2002	15.61	15.84	15.39	15.84	14,553,993	+0.37(+2.38%)
Aug 06, 2002	15.83	16.08	15.37	15.47	16,578,595	-0.16(-1.01%)
Aug 05, 2002	16.19	16.19	15.55	15.63	15,386,233	-0.56(-3.47%)
Aug 02, 2002	16.16	16.43	15.93	16.19	13,253,038	+0.05(+0.34%)
Aug 01, 2002	16.11	16.40	15.98	16.14	17,216,852	-0.00(-0.02%)
Jul 31, 2002	15.56	16.16	15.56	16.14	22,038,586	+0.58(+3.72%)
Jul 30, 2002	15.90	15.90	15.39	15.56	16,729,265	-0.41(-2.59%)
Jul 29, 2002	15.51	16.03	15.47	15.98	20,068,436	+0.64(+4.17%)
Jul 26, 2002	15.39	15.52	15.14	15.34	16,312,526	-0.04(-0.23%)
Jul 25, 2002	15.09	15.60	14.84	15.37	23,045,936	+0.23(+1.52%)
Jul 24, 2002	14.09	15.22	14.09	15.14	41,352,436	+0.73(+5.09%)
Jul 23, 2002	14.45	14.86	14.29	14.41	36,607,428	-0.42(-2.85%)
Jul 22, 2002	14.60	15.29	14.51	14.83	37,019,528	+0.26(+1.77%)
Jul 19, 2002	15.17	15.26	14.46	14.57	30,978,206	-0.92(-5.92%)
Jul 18, 2002	16.18	16.28	15.28	15.49	24,721,246	-0.67(-4.14%)
Jul 17, 2002	16.55	16.79	16.08	16.16	30,250,228	-0.12(-0.73%)
Jul 16, 2002	16.50	16.71	16.19	16.28	21,288,332	-0.53(-3.13%)
Jul 15, 2002	16.40	16.89	15.96	16.81	28,251,304	+0.31(+1.86%)
Jul 12, 2002	17.13	17.13	16.39	16.50	26,863,412	-0.67(-3.88%)
Jul 11, 2002	17.45	17.58	16.86	17.17	39,923,088	-0.51(-2.91%)
Jul 10, 2002	18.24	18.41	17.57	17.68	24,571,504	-0.56(-3.08%)
Jul 09, 2002	18.46	18.50	18.14	18.24	27,980,594	-0.27(-1.47%)
Jul 08, 2002	18.33	18.59	18.28	18.51	16,159,381	+0.26(+1.43%)
Jul 05, 2002	18.04	18.26	17.96	18.25	10,361,235	-0.05(-0.25%)
Jul 04, 2002	18.24	18.39	18.11	18.30	20,086,070	+0.00(+0.00%)
Jul 03, 2002	18.24	18.39	18.11	18.30	20,086,070	-0.02(-0.12%)
Jul 02, 2002	18.41	18.49	18.15	18.32	18,695,394	+0.11(+0.59%)
Jul 01, 2002	18.18	18.46	18.18	18.21	15,883,102	+0.11(+0.63%)
Jun 28, 2002	18.21	18.57	18.03	18.10	22,106,340	-0.03(-0.16%)
Jun 27, 2002	18.03	18.25	17.72	18.13	18,115,920	+0.18(+0.99%)
Jun 26, 2002	17.62	18.04	17.56	17.95	20,742,890	+0.03(+0.16%)
Jun 25, 2002	18.41	18.47	17.72	17.92	18,221,418	-0.48(-2.63%)
Jun 24, 2002	18.10	18.49	18.07	18.41	17,810,868	+0.31(+1.70%)
Jun 21, 2002	17.75	18.12	17.75	18.10	27,441,340	+0.09(+0.50%)
Jun 20, 2002	17.83	18.21	17.81	18.01	15,858,042	+0.21(+1.16%)
Jun 19, 2002	17.87	18.12	17.72	17.80	15,114,904	-0.07(-0.40%)
Jun 18, 2002	17.78	17.92	17.75	17.87	11,284,434	+0.02(+0.09%)
Jun 17, 2002	17.71	17.90	17.68	17.86	10,991,758	+0.13(+0.73%)
Jun 14, 2002	17.52	17.74	17.36	17.73	14,018,142	+0.11(+0.64%)
Jun 13, 2002	17.61	17.77	17.47	17.62	11,582,679	+0.01(+0.04%)
Jun 12, 2002	17.45	17.76	17.39	17.61	16,266,737	+0.16(+0.89%)
Jun 11, 2002	17.39	17.76	17.37	17.45	17,582,542	+0.09(+0.50%)
Jun 10, 2002	17.44	17.52	17.33	17.37	10,614,620	-0.10(-0.59%)
Jun 07, 2002	17.45	17.60	17.37	17.47	10,963,295	-0.03(-0.18%)
Jun 06, 2002	17.92	17.92	17.44	17.50	11,267,109	-0.40(-2.26%)
Jun 05, 2002	17.45	17.92	17.33	17.91	12,926,329	+0.45(+2.59%)
Jun 04, 2002	17.26	17.45	17.11	17.45	16,764,534	-0.01(-0.06%)

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.