Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.04	18.04	17.72	17.86	331,709	-0.20(-1.13%)
Jul 30, 2002	18.36	18.42	17.90	18.07	449,307	-0.40(-2.17%)
Jul 29, 2002	18.08	18.61	18.01	18.47	409,600	+0.20(+1.07%)
Jul 26, 2002	18.55	18.56	17.93	18.27	182,252	-0.29(-1.56%)
Jul 25, 2002	17.84	18.78	17.79	18.56	357,243	+0.75(+4.22%)
Jul 24, 2002	17.89	17.89	16.86	17.81	753,139	-0.36(-1.97%)
Jul 23, 2002	18.70	18.76	18.08	18.17	364,037	-0.66(-3.49%)
Jul 22, 2002	19.00	19.20	18.77	18.83	463,245	-0.38(-1.96%)
Jul 19, 2002	19.64	19.90	19.10	19.20	441,225	-0.86(-4.30%)
Jul 17, 2002	20.11	20.46	19.31	20.06	285,560	+0.29(+1.47%)
Jul 12, 2002	19.62	19.79	19.30	19.77	239,646	+0.16(+0.83%)
Jul 11, 2002	19.12	19.62	18.44	19.61	354,666	+0.38(+1.95%)
Jul 10, 2002	19.81	19.81	19.00	19.24	426,349	-0.75(-3.76%)
Jul 09, 2002	19.98	19.99	19.98	19.99	246,439	+0.12(+0.60%)
Jul 08, 2002	20.83	20.83	19.87	19.87	293,876	-1.05(-5.02%)
Jul 05, 2002	20.15	20.92	20.15	20.92	106,118	+0.78(+3.86%)
Jul 04, 2002	20.06	20.27	19.89	20.14	329,249	+0.00(+0.00%)
Jul 03, 2002	20.06	20.27	19.89	20.14	327,024	+0.09(+0.43%)
Jul 02, 2002	20.40	20.40	19.85	20.05	513,025	-0.35(-1.72%)
Jul 01, 2002	20.47	20.63	20.23	20.40	475,895	-0.09(-0.42%)
Jun 28, 2002	20.64	20.64	19.92	20.49	592,907	-0.33(-1.60%)
Jun 27, 2002	20.70	20.97	19.39	20.82	1,322,504	-0.69(-3.21%)
Jun 26, 2002	21.24	21.75	20.70	21.51	246,205	+0.10(+0.48%)
Jun 25, 2002	21.47	21.89	21.13	21.41	374,578	-0.02(-0.08%)
Jun 21, 2002	21.45	21.67	21.45	21.43	265,882	-0.03(-0.12%)
Jun 20, 2002	21.78	21.88	21.28	21.45	468,750	-0.32(-1.45%)
Jun 19, 2002	21.75	21.96	21.45	21.77	246,556	+0.03(+0.16%)
Jun 18, 2002	21.26	21.83	21.23	21.74	146,879	+0.40(+1.88%)
Jun 17, 2002	21.19	21.41	21.02	21.34	384,417	+0.15(+0.73%)
Jun 14, 2002	21.48	21.48	20.92	21.18	357,009	-0.79(-3.61%)
Jun 12, 2002	21.75	22.08	21.57	21.98	274,199	+0.22(+1.02%)
Jun 11, 2002	21.83	22.04	21.69	21.75	159,178	-0.16(-0.74%)
Jun 10, 2002	21.84	22.16	21.78	21.92	131,770	-0.05(-0.23%)
Jun 07, 2002	21.59	22.06	21.53	21.97	197,830	+0.38(+1.74%)
Jun 06, 2002	21.76	21.76	21.34	21.59	162,575	-0.09(-0.39%)
Jun 05, 2002	21.69	21.75	21.45	21.68	220,436	+0.08(+0.36%)
May 31, 2002	21.83	21.83	21.48	21.60	238,123	-0.40(-1.82%)
May 28, 2002	22.16	22.18	21.77	22.00	293,291	+0.05(+0.23%)
May 27, 2002	21.77	21.96	21.45	21.95	164,097	+0.00(+0.00%)
May 24, 2002	21.77	21.96	21.45	21.95	162,223	+0.33(+1.54%)
May 23, 2002	21.43	21.73	21.22	21.62	176,044	+0.14(+0.64%)
May 22, 2002	21.42	21.49	21.20	21.48	125,093	+0.06(+0.28%)
May 21, 2002	21.40	21.55	21.17	21.42	175,927	+0.11(+0.52%)
May 20, 2002	21.34	21.54	21.22	21.31	152,736	+0.00(+0.00%)
May 17, 2002	21.50	21.68	21.14	21.31	276,893	-0.19(-0.87%)
May 16, 2002	21.94	21.94	21.26	21.50	496,392	+0.75(+3.62%)
May 15, 2002	20.87	20.99	20.66	20.75	143,014	+0.00(+0.00%)
May 14, 2002	20.49	20.87	20.49	20.75	225,941	+0.22(+1.08%)
May 13, 2002	20.27	20.58	20.12	20.52	135,752	+0.26(+1.26%)
May 10, 2002	20.13	20.29	19.65	20.27	252,530	+0.22(+1.11%)
May 09, 2002	20.45	20.62	20.00	20.05	232,735	-0.43(-2.08%)
May 08, 2002	20.35	20.74	20.32	20.47	149,222	+0.15(+0.76%)
May 07, 2002	20.33	20.49	19.76	20.32	348,458	+0.16(+0.80%)
May 06, 2002	19.87	20.34	19.81	20.16	481,517	+0.28(+1.42%)
May 03, 2002	19.91	20.06	19.84	19.88	292,705	-0.07(-0.34%)
May 02, 2002	19.64	19.98	19.64	19.94	197,948	+0.30(+1.52%)

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.