Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	20.37	20.76	20.29	20.50	3,110,243	+0.01(+0.04%)
Aug 29, 2002	19.96	20.59	19.74	20.49	4,108,852	+0.46(+2.31%)
Aug 28, 2002	20.45	20.45	19.91	20.03	5,097,876	-0.43(-2.08%)
Aug 27, 2002	20.17	20.84	20.17	20.45	8,313,851	+0.54(+2.69%)
Aug 26, 2002	19.32	20.01	19.31	19.92	7,104,678	+0.60(+3.10%)
Aug 23, 2002	19.19	19.34	19.18	19.32	4,543,759	+0.13(+0.67%)
Aug 22, 2002	19.18	19.28	19.11	19.19	3,934,829	-0.01(-0.03%)
Aug 21, 2002	19.35	19.48	19.09	19.20	3,308,827	+0.03(+0.17%)
Aug 20, 2002	19.49	19.53	19.16	19.16	6,041,372	-0.39(-2.01%)
Aug 16, 2002	19.24	19.89	19.20	19.56	5,504,927	+0.27(+1.42%)
Aug 15, 2002	19.26	19.37	18.97	19.28	5,748,439	+0.02(+0.12%)
Aug 14, 2002	18.64	19.28	18.30	19.26	5,139,809	+0.64(+3.42%)
Aug 13, 2002	19.08	19.20	18.53	18.62	5,433,940	-0.43(-2.23%)
Aug 12, 2002	19.42	19.43	19.04	19.05	4,169,954	+0.57(+3.06%)
Aug 07, 2002	17.88	18.52	17.85	18.48	4,447,312	+0.75(+4.21%)
Aug 06, 2002	17.53	18.15	17.53	17.74	7,042,377	+0.50(+2.93%)
Aug 05, 2002	18.09	18.22	17.23	17.23	6,145,306	-0.77(-4.28%)
Aug 02, 2002	18.24	18.57	17.85	18.00	4,819,320	-0.23(-1.27%)
Aug 01, 2002	18.44	18.51	18.07	18.24	4,476,965	-0.24(-1.32%)
Jul 31, 2002	17.76	18.48	17.64	18.48	5,565,431	+0.55(+3.05%)
Jul 30, 2002	17.89	18.14	17.58	17.93	5,680,747	-0.08(-0.46%)
Jul 29, 2002	17.40	18.16	17.40	18.02	7,178,660	+0.75(+4.32%)
Jul 26, 2002	17.55	17.72	16.84	17.27	6,051,855	-0.42(-2.36%)
Jul 25, 2002	17.19	17.69	17.19	17.69	8,213,810	+0.05(+0.30%)
Jul 24, 2002	16.53	17.69	16.24	17.63	8,973,400	+0.94(+5.63%)
Jul 23, 2002	16.08	16.89	16.07	16.69	8,703,829	+0.67(+4.18%)
Jul 22, 2002	16.61	16.86	15.58	16.02	16,776,864	-0.60(-3.60%)
Jul 19, 2002	18.32	18.32	16.61	16.62	10,825,349	-1.75(-9.51%)
Jul 17, 2002	18.69	18.91	17.80	18.37	11,757,463	-0.16(-0.88%)
Jul 12, 2002	19.07	19.15	18.29	18.53	6,927,660	-0.49(-2.55%)
Jul 11, 2002	19.47	19.47	18.22	19.02	11,449,554	-0.53(-2.72%)
Jul 10, 2002	20.21	20.22	19.48	19.55	6,172,563	-0.66(-3.25%)
Jul 09, 2002	20.08	20.21	20.08	20.21	5,108,059	+0.12(+0.61%)
Jul 08, 2002	20.72	20.75	19.99	20.08	4,864,847	-0.63(-3.06%)
Jul 05, 2002	20.12	20.76	20.10	20.72	2,761,898	+0.78(+3.94%)
Jul 04, 2002	19.75	20.03	19.70	19.93	5,058,339	+0.00(+0.00%)
Jul 03, 2002	19.75	20.03	19.70	19.93	5,058,339	+0.17(+0.88%)
Jul 02, 2002	19.83	20.12	19.66	19.76	7,159,490	+0.03(+0.14%)
Jul 01, 2002	20.37	20.49	19.72	19.73	11,765,550	-1.14(-5.45%)
Jun 28, 2002	21.20	21.50	20.87	20.87	4,772,894	-0.47(-2.21%)
Jun 27, 2002	20.43	21.35	20.42	21.34	5,822,122	+0.93(+4.56%)
Jun 26, 2002	20.66	20.67	20.30	20.41	5,051,749	-0.29(-1.41%)
Jun 25, 2002	21.43	21.76	20.67	20.70	8,442,945	-0.78(-3.64%)
Jun 21, 2002	21.54	21.68	21.37	21.48	5,690,631	-0.21(-0.97%)
Jun 20, 2002	22.15	22.27	21.62	21.69	4,903,186	-0.43(-1.92%)
Jun 19, 2002	21.65	22.54	21.57	22.12	10,084,329	+0.47(+2.16%)
Jun 18, 2002	21.04	21.66	21.03	21.65	5,110,755	+0.61(+2.90%)
Jun 17, 2002	20.39	21.04	20.39	21.04	2,867,330	+0.65(+3.21%)
Jun 14, 2002	20.58	20.73	20.16	20.39	2,209,578	+0.05(+0.27%)
Jun 12, 2002	20.08	20.37	20.04	20.33	3,093,769	+0.29(+1.46%)
Jun 11, 2002	20.14	20.14	19.94	20.04	2,510,599	-0.11(-0.54%)
Jun 10, 2002	19.57	20.28	19.38	20.15	20,876,730	+0.50(+2.56%)
Jun 07, 2002	19.86	19.87	19.57	19.65	3,346,566	-0.22(-1.10%)
Jun 06, 2002	20.11	20.12	19.80	19.86	3,530,773	-0.25(-1.24%)

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.