Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	20.55	20.55	19.12	19.18	69,469	-1.33(-6.49%)
Jul 30, 2002	20.81	20.82	19.52	20.51	46,872	-0.54(-2.57%)
Jul 29, 2002	19.76	21.07	19.71	21.06	127,834	+0.74(+3.62%)
Jul 26, 2002	19.70	20.32	19.05	20.32	51,158	+0.93(+4.79%)
Jul 25, 2002	18.60	19.71	18.59	19.39	122,520	+0.22(+1.17%)
Jul 24, 2002	18.68	19.18	18.21	19.17	107,884	+0.41(+2.19%)
Jul 23, 2002	18.63	19.17	18.05	18.76	113,759	-0.22(-1.18%)
Jul 22, 2002	18.86	19.16	17.93	18.98	104,937	+0.01(+0.04%)
Jul 19, 2002	18.97	19.12	18.66	18.97	89,225	+0.19(+0.99%)
Jul 17, 2002	17.94	18.91	17.94	18.79	61,721	+0.32(+1.72%)
Jul 12, 2002	18.59	18.97	18.21	18.47	22,726	+0.05(+0.25%)
Jul 11, 2002	18.41	18.56	17.73	18.42	63,529	-0.09(-0.46%)
Jul 10, 2002	19.37	19.47	18.35	18.51	61,980	-1.06(-5.42%)
Jul 09, 2002	19.64	19.64	19.57	19.57	41,965	-0.07(-0.35%)
Jul 08, 2002	19.75	19.75	19.64	19.64	47,647	-0.11(-0.55%)
Jul 05, 2002	19.57	19.76	19.29	19.75	51,391	+0.29(+1.48%)
Jul 04, 2002	19.61	20.07	19.19	19.46	47,647	+0.00(+0.00%)
Jul 03, 2002	19.61	20.07	19.19	19.46	47,647	-0.17(-0.88%)
Jul 02, 2002	20.17	20.53	19.44	19.63	84,060	-0.90(-4.37%)
Jul 01, 2002	21.19	21.41	20.14	20.53	106,399	-0.97(-4.50%)
Jun 28, 2002	20.72	21.59	20.37	21.50	109,240	+0.85(+4.13%)
Jun 27, 2002	20.92	21.34	20.18	20.65	103,042	-0.65(-3.05%)
Jun 26, 2002	20.34	21.36	20.25	21.30	69,211	+0.70(+3.42%)
Jun 25, 2002	20.91	21.18	20.26	20.59	52,166	+0.23(+1.14%)
Jun 21, 2002	21.11	21.18	19.83	20.36	100,201	+0.53(+2.65%)
Jun 20, 2002	20.31	21.10	19.78	19.83	61,334	-0.30(-1.50%)
Jun 19, 2002	20.91	21.17	20.12	20.14	47,001	-0.62(-2.98%)
Jun 18, 2002	20.69	20.96	20.34	20.75	17,044	+0.07(+0.34%)
Jun 17, 2002	20.14	20.69	20.14	20.69	31,377	+0.36(+1.75%)
Jun 14, 2002	19.94	20.44	19.86	20.33	37,188	-0.28(-1.35%)
Jun 12, 2002	19.76	20.89	19.76	20.61	45,064	+0.44(+2.19%)
Jun 11, 2002	20.83	21.21	19.98	20.17	62,625	-0.72(-3.45%)
Jun 10, 2002	20.72	21.42	20.72	20.89	43,902	-0.23(-1.10%)
Jun 07, 2002	20.72	21.37	20.68	21.12	30,731	+0.28(+1.34%)
Jun 06, 2002	20.92	21.32	20.67	20.84	41,061	-0.67(-3.13%)
Jun 05, 2002	21.52	21.57	20.64	21.51	68,953	-0.39(-1.77%)
May 31, 2002	20.94	22.23	20.94	21.90	60,947	+0.33(+1.54%)
May 28, 2002	21.51	21.68	20.83	21.57	62,238	+0.29(+1.34%)
May 27, 2002	21.01	21.68	21.01	21.28	83,156	+0.00(+0.00%)
May 24, 2002	21.01	21.68	21.01	21.28	82,382	-0.21(-0.97%)
May 23, 2002	20.53	21.62	20.53	21.49	67,403	+0.39(+1.83%)
May 22, 2002	20.68	20.97	20.19	21.10	63,142	+0.67(+3.26%)
May 21, 2002	20.73	20.97	20.29	20.44	104,591	-0.34(-1.64%)
May 20, 2002	20.85	20.95	20.45	20.78	50,746	-0.09(-0.44%)
May 17, 2002	21.06	21.06	20.27	20.87	71,793	+0.15(+0.71%)
May 16, 2002	20.91	21.45	20.42	20.72	41,061	-0.18(-0.85%)
May 15, 2002	20.38	21.29	20.37	20.90	66,241	+0.11(+0.52%)
May 14, 2002	20.38	20.79	20.29	20.79	89,613	+0.31(+1.51%)
May 13, 2002	20.52	21.06	20.34	20.48	61,851	-0.22(-1.05%)
May 10, 2002	21.53	21.53	20.69	20.70	62,754	-0.36(-1.73%)
May 09, 2002	21.06	21.53	20.94	21.07	33,701	-0.14(-0.65%)
May 08, 2002	21.12	21.37	20.72	21.20	36,929	+0.20(+0.96%)
May 07, 2002	21.68	21.68	21.00	21.00	32,023	-0.49(-2.27%)
May 06, 2002	21.30	21.96	21.10	21.49	77,604	-0.11(-0.50%)
May 03, 2002	21.99	21.99	21.19	21.60	42,224	-0.28(-1.27%)
May 02, 2002	21.22	21.99	21.14	21.88	65,079	+0.58(+2.73%)

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.