Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	17.30	17.30	17.00	17.12	1,200	-0.13(-0.75%)
Aug 29, 2002	17.30	17.30	17.25	17.25	700	-0.14(-0.81%)
Aug 28, 2002	17.53	17.53	17.39	17.39	1,900	-0.14(-0.80%)
Aug 27, 2002	17.83	17.83	17.53	17.53	1,400	-0.23(-1.30%)
Aug 26, 2002	17.76	17.76	17.76	17.76	400	-0.01(-0.06%)
Aug 23, 2002	17.80	17.80	17.77	17.77	800	-0.13(-0.73%)
Aug 22, 2002	18.25	18.25	17.79	17.90	5,700	-0.10(-0.56%)
Aug 21, 2002	18.00	18.00	17.90	18.00	2,700	-0.10(-0.55%)
Aug 20, 2002	18.55	18.55	18.10	18.10	300,000	-0.60(-3.21%)
Aug 16, 2002	18.80	18.80	18.70	18.70	700	+0.00(+0.00%)
Aug 15, 2002	18.80	18.90	18.70	18.70	260,000	-0.13(-0.69%)
Aug 14, 2002	19.00	19.00	18.81	18.83	2,300	-0.27(-1.41%)
Aug 13, 2002	19.35	19.35	19.10	19.10	1,100	-0.40(-2.05%)
Aug 12, 2002	19.60	19.60	19.40	19.50	1,400	-0.55(-2.74%)
Aug 07, 2002	20.00	20.05	19.91	20.05	300	-0.05(-0.25%)
Aug 06, 2002	19.65	20.10	19.65	20.10	1,900	+0.40(+2.03%)
Aug 05, 2002	19.80	19.80	19.70	19.70	700	-0.20(-1.01%)
Aug 02, 2002	20.00	20.00	19.90	19.90	1,000	-0.20(-1.00%)
Aug 01, 2002	20.10	20.10	20.10	20.10	0	+0.00(+0.00%)
Jul 31, 2002	20.15	20.15	19.90	20.10	3,100	+0.09(+0.45%)
Jul 30, 2002	19.90	20.08	19.86	20.01	2,600	+0.01(+0.05%)
Jul 29, 2002	19.60	20.00	19.60	20.00	7,300	+0.35(+1.78%)
Jul 26, 2002	19.60	19.65	19.55	19.65	3,400	+0.05(+0.26%)
Jul 25, 2002	19.30	19.60	19.30	19.60	7,000	+0.20(+1.03%)
Jul 24, 2002	19.05	19.40	18.88	19.40	5,300	+0.25(+1.31%)
Jul 23, 2002	19.07	19.30	19.00	19.15	8,600	-0.02(-0.10%)
Jul 22, 2002	19.08	19.18	19.02	19.17	4,900	-0.01(-0.05%)
Jul 19, 2002	19.06	19.20	19.06	19.18	100,000	-0.17(-0.88%)
Jul 17, 2002	19.50	19.50	19.25	19.35	3,700	-0.04(-0.21%)
Jul 12, 2002	19.85	19.85	19.15	19.39	8,000	-0.46(-2.32%)
Jul 11, 2002	20.45	20.45	19.85	19.85	3,400	-0.70(-3.41%)
Jul 10, 2002	20.90	20.90	20.51	20.55	3,200	-0.45(-2.14%)
Jul 09, 2002	20.90	21.20	20.90	21.00	9,100	-0.15(-0.71%)
Jul 08, 2002	21.65	21.65	21.15	21.15	2,500	-0.50(-2.31%)
Jul 05, 2002	21.00	21.82	21.00	21.65	5,900	+0.75(+3.59%)
Jul 04, 2002	20.20	20.90	19.95	20.90	70,000	+0.00(+0.00%)
Jul 03, 2002	20.20	20.90	19.95	20.90	15,100	+0.70(+3.47%)
Jul 02, 2002	19.85	20.20	19.85	20.20	250,000	+0.25(+1.25%)
Jul 01, 2002	19.83	19.95	18.70	19.95	38,500	+0.13(+0.66%)
Jun 28, 2002	18.70	20.55	18.70	19.82	106,600	+1.22(+6.56%)
Jun 27, 2002	17.45	18.60	17.45	18.60	8,900	+1.15(+6.59%)
Jun 26, 2002	17.25	17.45	17.20	17.45	3,800	+0.00(+0.00%)
Jun 25, 2002	17.55	17.55	17.35	17.45	6,500	+0.25(+1.45%)
Jun 21, 2002	17.20	17.20	17.20	17.20	600	+0.15(+0.88%)
Jun 20, 2002	17.25	17.35	17.05	17.05	1,700	-0.29(-1.67%)
Jun 19, 2002	17.34	17.38	17.20	17.34	2,500	+0.06(+0.35%)
Jun 18, 2002	17.40	17.40	17.28	17.28	600	+0.03(+0.17%)
Jun 17, 2002	17.10	17.40	17.10	17.25	10,900	+0.05(+0.29%)
Jun 14, 2002	17.05	17.20	17.05	17.20	400	-0.01(-0.06%)
Jun 12, 2002	17.15	17.25	17.10	17.21	3,100	+0.01(+0.06%)
Jun 11, 2002	17.00	17.23	17.00	17.20	4,700	+0.28(+1.65%)
Jun 10, 2002	17.00	17.00	16.92	16.92	60,000	+0.00(+0.00%)
Jun 07, 2002	16.40	16.92	16.40	16.92	4,500	+0.45(+2.73%)
Jun 06, 2002	17.10	17.10	16.47	16.47	4,200	-0.68(-3.97%)

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.