Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	14.56	14.74	14.50	14.62	84,637	+0.07(+0.48%)
Aug 29, 2002	14.51	14.71	14.51	14.55	11,641	-0.23(-1.55%)
Aug 28, 2002	14.94	14.95	14.67	14.78	201,052	-0.56(-3.65%)
Aug 27, 2002	15.32	15.48	15.14	15.34	18,532,050	+0.23(+1.49%)
Aug 26, 2002	15.21	15.21	14.78	15.11	39,644	+0.10(+0.66%)
Aug 23, 2002	15.11	15.22	14.99	15.01	27,373	-0.26(-1.69%)
Aug 22, 2002	15.11	15.32	15.11	15.27	172,735	+0.14(+0.92%)
Aug 21, 2002	15.13	15.21	15.04	15.13	46,566	+0.19(+1.28%)
Aug 20, 2002	14.93	14.98	14.81	14.94	47,510	+0.25(+1.69%)
Aug 16, 2002	14.52	14.71	14.52	14.69	18,878	-0.04(-0.28%)
Aug 15, 2002	14.40	14.73	14.40	14.73	178,083	+0.21(+1.44%)
Aug 14, 2002	14.26	14.52	14.14	14.52	58,207	+0.36(+2.54%)
Aug 13, 2002	14.24	14.54	14.16	14.16	35,868	-0.30(-2.07%)
Aug 12, 2002	14.46	14.47	14.32	14.46	83,063	+0.29(+2.04%)
Aug 07, 2002	14.05	14.17	13.76	14.17	194,130	+0.46(+3.34%)
Aug 06, 2002	13.50	13.97	13.50	13.71	64,185	+0.57(+4.33%)
Aug 05, 2002	13.70	13.77	13.15	13.15	53,488	-0.78(-5.57%)
Aug 02, 2002	14.16	14.16	13.81	13.92	251,394	-0.12(-0.86%)
Aug 01, 2002	14.44	14.44	13.98	14.04	26,114	-0.67(-4.58%)
Jul 31, 2002	14.64	14.72	14.41	14.72	43,734	+0.06(+0.41%)
Jul 30, 2002	14.67	14.84	14.58	14.65	44,049	-0.30(-1.98%)
Jul 29, 2002	14.37	14.95	14.30	14.95	57,892	+1.04(+7.47%)
Jul 26, 2002	13.89	13.98	13.84	13.91	18,878	-0.18(-1.26%)
Jul 25, 2002	13.86	14.13	13.83	14.09	56,319	+0.01(+0.07%)
Jul 24, 2002	12.98	14.11	12.98	14.08	203,254	+0.64(+4.75%)
Jul 23, 2002	14.08	14.09	13.34	13.44	187,208	-0.98(-6.79%)
Jul 22, 2002	14.62	14.76	14.26	14.42	180,286	-0.58(-3.86%)
Jul 19, 2002	15.43	15.46	15.00	15.00	37,127	-0.68(-4.34%)
Jul 17, 2002	15.77	15.80	15.54	15.68	482,651	+0.11(+0.71%)
Jul 12, 2002	15.94	15.95	15.43	15.57	39,329	-0.28(-1.77%)
Jul 11, 2002	15.68	15.95	15.50	15.85	88,727	-0.02(-0.10%)
Jul 10, 2002	16.45	16.45	15.86	15.86	19,192	-0.84(-5.01%)
Jul 09, 2002	16.86	16.89	16.69	16.70	49,397	-0.27(-1.59%)
Jul 08, 2002	16.89	17.00	16.85	16.97	194,759	+0.16(+0.95%)
Jul 05, 2002	16.57	16.83	16.57	16.81	16,361	+0.80(+5.00%)
Jul 04, 2002	15.90	16.04	15.80	16.01	46,251	+0.00(+0.00%)
Jul 03, 2002	15.90	16.04	15.80	16.01	46,251	-0.17(-1.04%)
Jul 02, 2002	16.57	16.57	16.18	16.18	49,712	-0.54(-3.25%)
Jul 01, 2002	16.97	17.02	16.72	16.72	53,802	-0.01(-0.06%)
Jun 28, 2002	16.83	16.86	16.63	16.73	117,359	+0.27(+1.62%)
Jun 27, 2002	16.46	16.59	16.31	16.46	35,239	+0.20(+1.21%)
Jun 26, 2002	15.92	16.27	15.89	16.27	80,861	+0.18(+1.15%)
Jun 25, 2002	16.15	16.27	16.08	16.08	33,351	-0.08(-0.49%)
Jun 21, 2002	16.25	16.35	16.16	16.16	308,028	-0.05(-0.29%)
Jun 20, 2002	16.18	16.26	16.16	16.21	39,014	-0.13(-0.78%)
Jun 19, 2002	16.40	16.48	16.34	16.34	220,245	-0.32(-1.91%)
Jun 18, 2002	16.53	16.68	16.46	16.65	134,978	+0.14(+0.85%)
Jun 17, 2002	16.26	16.57	16.26	16.51	2,989,040	+0.34(+2.12%)
Jun 14, 2002	15.98	16.19	15.86	16.17	36,497	-0.58(-3.43%)
Jun 12, 2002	16.62	16.81	16.56	16.75	60,724	-0.06(-0.38%)
Jun 11, 2002	17.00	17.11	16.80	16.81	120,820	-0.02(-0.11%)
Jun 10, 2002	16.84	16.91	16.77	16.83	27,373	+0.03(+0.15%)
Jun 07, 2002	16.64	16.91	16.56	16.80	53,173	-0.24(-1.44%)
Jun 06, 2002	17.16	17.16	17.02	17.05	32,407	+0.03(+0.19%)

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.