Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	14.20	14.57	14.20	14.37	28,457	+0.16(+1.14%)
Aug 29, 2002	14.08	14.34	14.02	14.21	2,065,054	-0.04(-0.30%)
Aug 28, 2002	14.51	14.51	14.16	14.25	37,849	-0.40(-2.73%)
Aug 27, 2002	14.83	14.84	14.65	14.65	144,566	+0.06(+0.43%)
Aug 26, 2002	14.42	14.59	14.33	14.59	31,019	+0.16(+1.12%)
Aug 23, 2002	14.49	14.59	14.39	14.43	478,947	-0.20(-1.39%)
Aug 22, 2002	14.52	14.71	14.48	14.63	47,809	+0.15(+1.02%)
Aug 21, 2002	14.48	14.55	14.29	14.48	73,563	+0.18(+1.23%)
Aug 20, 2002	14.39	14.44	14.27	14.31	182,558	+0.06(+0.39%)
Aug 16, 2002	14.50	14.50	14.02	14.25	89,215	-0.26(-1.79%)
Aug 15, 2002	14.62	14.62	14.29	14.51	316,310	-0.01(-0.05%)
Aug 14, 2002	14.34	14.55	13.85	14.52	100,741	+0.18(+1.27%)
Aug 13, 2002	14.46	14.67	14.33	14.34	436,972	-0.24(-1.64%)
Aug 12, 2002	14.63	14.63	14.35	14.58	53,501	+0.39(+2.72%)
Aug 07, 2002	14.13	14.19	13.71	14.19	415,913	+0.34(+2.49%)
Aug 06, 2002	13.42	13.99	13.42	13.85	308,769	+0.56(+4.23%)
Aug 05, 2002	13.70	13.93	13.27	13.28	762,389	-0.47(-3.42%)
Aug 02, 2002	14.39	14.39	13.63	13.75	288,848	-0.60(-4.21%)
Aug 01, 2002	14.48	14.53	14.20	14.36	1,356,877	-0.09(-0.63%)
Jul 31, 2002	14.44	14.47	14.10	14.45	1,291,850	+0.03(+0.19%)
Jul 30, 2002	15.03	15.03	14.32	14.42	289,133	-0.56(-3.75%)
Jul 29, 2002	14.41	15.05	14.40	14.98	918,481	+0.71(+4.97%)
Jul 26, 2002	14.20	14.27	13.97	14.27	228,802	+0.06(+0.45%)
Jul 25, 2002	13.92	14.33	13.75	14.21	124,361	+0.38(+2.74%)
Jul 24, 2002	12.79	13.93	12.76	13.83	1,357,303	+0.78(+5.98%)
Jul 23, 2002	13.16	13.45	13.00	13.05	185,403	-0.08(-0.64%)
Jul 22, 2002	13.77	13.77	13.02	13.14	307,630	-0.64(-4.64%)
Jul 19, 2002	14.22	14.33	13.77	13.77	269,497	-0.86(-5.86%)
Jul 17, 2002	14.69	14.95	14.55	14.63	195,506	-0.51(-3.34%)
Jul 12, 2002	15.28	15.39	15.04	15.14	356,294	-0.15(-1.01%)
Jul 11, 2002	15.39	15.45	15.11	15.29	824,143	-0.23(-1.49%)
Jul 10, 2002	15.85	15.89	15.48	15.52	381,906	-0.47(-2.94%)
Jul 09, 2002	16.23	16.27	15.94	16.00	228,090	-0.17(-1.04%)
Jul 08, 2002	16.16	16.24	16.09	16.16	103,444	+0.04(+0.26%)
Jul 05, 2002	15.85	16.19	15.81	16.12	256,548	+0.40(+2.55%)
Jul 04, 2002	15.74	15.88	15.48	15.72	136,029	+0.00(+0.00%)
Jul 03, 2002	15.74	15.88	15.48	15.72	136,029	-0.15(-0.97%)
Jul 02, 2002	16.28	16.28	15.82	15.88	481,224	-0.32(-2.00%)
Jul 01, 2002	16.27	16.33	16.20	16.20	124,646	-0.10(-0.60%)
Jun 28, 2002	16.11	16.43	16.07	16.30	211,016	+0.26(+1.62%)
Jun 27, 2002	16.01	16.06	15.84	16.04	199,917	+0.13(+0.80%)
Jun 26, 2002	15.80	15.95	15.76	15.91	631,482	-0.14(-0.88%)
Jun 25, 2002	16.16	16.24	16.02	16.05	424,024	+0.12(+0.75%)
Jun 21, 2002	16.16	16.19	15.77	15.93	732,081	-0.28(-1.73%)
Jun 20, 2002	16.13	16.36	16.13	16.21	608,289	+0.01(+0.09%)
Jun 19, 2002	16.23	16.41	16.16	16.20	647,419	-0.04(-0.22%)
Jun 18, 2002	16.15	16.26	16.11	16.23	260,532	+0.07(+0.43%)
Jun 17, 2002	15.83	16.16	15.83	16.16	236,912	+0.26(+1.64%)
Jun 14, 2002	15.82	15.91	15.64	15.90	690,106	-0.28(-1.74%)
Jun 12, 2002	15.95	16.19	15.95	16.19	196,644	+0.13(+0.83%)
Jun 11, 2002	16.34	16.35	16.02	16.05	1,087,237	-0.18(-1.13%)
Jun 10, 2002	16.22	16.31	16.11	16.23	448,355	+0.04(+0.22%)
Jun 07, 2002	16.06	16.28	16.06	16.20	222,399	+0.01(+0.04%)
Jun 06, 2002	16.50	16.50	16.17	16.19	480,370	-0.25(-1.54%)

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.