Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.66	16.82	16.36	16.66	6,335,383	+0.17(+1.02%)
Jul 30, 2002	16.54	17.03	16.39	16.50	8,617,987	-0.12(-0.73%)
Jul 29, 2002	16.46	16.75	16.13	16.62	8,308,154	+0.80(+5.07%)
Jul 26, 2002	14.89	15.82	14.75	15.81	11,635,218	+1.10(+7.51%)
Jul 25, 2002	15.91	16.27	14.64	14.71	19,226,420	-1.29(-8.08%)
Jul 24, 2002	15.49	16.48	15.32	16.00	13,527,188	-0.05(-0.29%)
Jul 23, 2002	15.77	16.44	15.75	16.05	8,002,925	+0.36(+2.32%)
Jul 22, 2002	15.82	16.43	15.35	15.69	14,538,527	-0.59(-3.60%)
Jul 19, 2002	16.83	16.83	16.23	16.27	8,808,699	-0.63(-3.74%)
Jul 18, 2002	17.25	17.44	16.91	16.91	6,786,319	-0.40(-2.30%)
Jul 17, 2002	17.68	17.84	17.08	17.30	8,929,008	-0.24(-1.34%)
Jul 16, 2002	17.63	17.84	17.47	17.54	6,703,737	-0.34(-1.88%)
Jul 15, 2002	18.18	18.23	17.46	17.88	11,473,469	-0.38(-2.10%)
Jul 12, 2002	18.41	18.46	18.08	18.26	9,177,646	-0.18(-0.99%)
Jul 11, 2002	18.82	18.98	18.39	18.44	15,379,353	-0.47(-2.49%)
Jul 10, 2002	18.85	19.19	18.80	18.91	12,750,675	+0.20(+1.04%)
Jul 09, 2002	18.82	18.95	18.48	18.72	9,556,843	-0.07(-0.36%)
Jul 08, 2002	18.68	18.84	18.52	18.78	5,997,924	+0.04(+0.22%)
Jul 05, 2002	18.80	18.80	18.57	18.74	3,630,064	+0.28(+1.49%)
Jul 04, 2002	18.72	18.91	18.23	18.47	8,714,680	+0.00(+0.00%)
Jul 03, 2002	18.72	18.91	18.23	18.47	8,714,680	-0.19(-1.01%)
Jul 02, 2002	18.92	19.01	18.59	18.66	4,659,226	-0.26(-1.39%)
Jul 01, 2002	19.16	19.27	18.86	18.92	6,567,238	-0.24(-1.23%)
Jun 28, 2002	19.37	19.40	18.95	19.15	8,600,609	-0.15(-0.77%)
Jun 27, 2002	19.34	19.43	19.00	19.30	7,671,556	-0.07(-0.38%)
Jun 26, 2002	19.29	19.45	18.76	19.38	9,971,834	-0.18(-0.93%)
Jun 25, 2002	19.54	19.81	19.43	19.56	9,313,254	-0.07(-0.38%)
Jun 24, 2002	19.54	19.83	19.36	19.63	6,362,861	+0.11(+0.55%)
Jun 21, 2002	19.59	19.96	19.42	19.52	13,863,162	-0.35(-1.76%)
Jun 20, 2002	20.16	20.21	19.81	19.87	6,133,086	-0.31(-1.53%)
Jun 19, 2002	20.12	20.39	19.99	20.18	5,824,293	+0.12(+0.60%)
Jun 18, 2002	20.09	20.20	19.89	20.06	6,556,395	-0.01(-0.07%)
Jun 17, 2002	20.05	20.14	19.79	20.08	8,604,322	+0.47(+2.40%)
Jun 14, 2002	19.94	20.00	19.22	19.61	9,066,843	-0.46(-2.31%)
Jun 13, 2002	20.00	20.16	19.81	20.07	4,843,403	+0.04(+0.20%)
Jun 12, 2002	20.03	20.30	19.89	20.03	6,409,796	-0.03(-0.17%)
Jun 11, 2002	20.36	20.49	20.00	20.06	6,510,945	-0.34(-1.68%)
Jun 10, 2002	20.31	20.49	20.20	20.41	4,894,943	+0.26(+1.27%)
Jun 07, 2002	20.04	20.25	19.97	20.15	7,046,840	-0.05(-0.23%)
Jun 06, 2002	20.19	20.37	20.07	20.20	5,269,237	+0.01(+0.03%)
Jun 05, 2002	19.73	20.23	19.69	20.19	5,119,222	+0.48(+2.43%)
Jun 04, 2002	19.84	19.94	19.63	19.71	5,530,055	-0.15(-0.75%)
Jun 03, 2002	20.20	20.26	19.86	19.86	5,171,505	-0.30(-1.47%)
May 31, 2002	20.16	20.27	19.98	20.16	7,394,845	+0.11(+0.57%)
May 30, 2002	20.16	20.37	20.00	20.04	5,363,554	-0.16(-0.80%)
May 29, 2002	20.46	20.47	20.08	20.20	6,066,247	-0.09(-0.46%)
May 28, 2002	20.30	20.47	20.27	20.30	4,058,869	-0.07(-0.36%)
May 27, 2002	20.47	20.56	20.27	20.37	5,308,746	+0.00(+0.00%)
May 24, 2002	20.47	20.56	20.27	20.37	5,308,746	-0.09(-0.46%)
May 23, 2002	20.57	20.68	20.23	20.47	7,294,290	-0.17(-0.82%)
May 22, 2002	20.33	20.66	20.27	20.64	6,851,375	+0.17(+0.82%)
May 21, 2002	20.43	20.47	20.24	20.47	7,381,626	+0.18(+0.90%)
May 20, 2002	20.06	20.30	19.94	20.29	5,249,334	+0.08(+0.40%)
May 17, 2002	20.16	20.25	19.86	20.20	5,135,115	+0.03(+0.13%)
May 16, 2002	20.24	20.37	20.00	20.18	5,592,141	-0.06(-0.30%)
May 15, 2002	20.20	20.33	20.14	20.24	7,650,019	+0.05(+0.27%)
May 14, 2002	20.53	20.59	20.09	20.18	9,068,477	-0.29(-1.41%)
May 13, 2002	20.18	20.55	20.14	20.47	11,492,184	+0.40(+2.01%)
May 10, 2002	19.81	20.18	19.79	20.07	10,283,895	+0.36(+1.81%)
May 09, 2002	19.33	19.86	19.33	19.71	6,337,462	+0.27(+1.39%)
May 08, 2002	19.74	19.79	19.33	19.44	9,682,499	-0.22(-1.13%)
May 07, 2002	19.76	20.05	19.54	19.67	9,709,086	+0.07(+0.38%)
May 06, 2002	19.76	20.03	19.59	19.59	9,216,710	-0.13(-0.65%)
May 03, 2002	19.31	19.79	19.26	19.72	12,169,182	+0.53(+2.77%)
May 02, 2002	19.18	19.34	19.09	19.19	8,009,906	+0.01(+0.07%)

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.