Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	18.04	18.65	18.01	18.48	2,852,475	+0.23(+1.29%)
Aug 29, 2002	18.05	18.33	17.83	18.24	1,064,847	-0.03(-0.14%)
Aug 28, 2002	17.76	18.34	17.52	18.27	1,204,825	+0.61(+3.45%)
Aug 27, 2002	17.88	17.95	17.27	17.66	1,509,626	-0.22(-1.22%)
Aug 26, 2002	18.17	18.91	16.08	17.88	3,772,398	-0.85(-4.55%)
Aug 23, 2002	18.65	19.17	18.65	18.73	936,946	-0.62(-3.19%)
Aug 22, 2002	19.95	19.95	19.00	19.34	777,644	-0.39(-1.98%)
Aug 21, 2002	20.28	19.75	19.04	19.74	550,711	+0.35(+1.79%)
Aug 20, 2002	19.74	19.74	18.76	19.39	872,535	-0.95(-4.66%)
Aug 16, 2002	19.78	20.61	19.40	20.34	1,057,141	+0.58(+2.95%)
Aug 15, 2002	19.87	20.00	19.21	19.75	1,061,396	-0.11(-0.57%)
Aug 14, 2002	20.49	20.49	19.52	19.87	989,164	-0.61(-2.97%)
Aug 13, 2002	22.00	22.00	20.39	20.47	1,297,991	-1.91(-8.54%)
Aug 12, 2002	22.30	22.43	21.95	22.39	435,347	+0.66(+3.04%)
Aug 07, 2002	21.34	21.73	21.08	21.73	427,411	+0.40(+1.88%)
Aug 06, 2002	21.28	21.87	21.26	21.33	857,352	+0.07(+0.33%)
Aug 05, 2002	21.48	21.78	20.89	21.26	695,635	-0.10(-0.45%)
Aug 02, 2002	21.86	22.17	21.05	21.35	546,686	-0.39(-1.80%)
Aug 01, 2002	22.17	22.26	21.51	21.74	414,874	-0.60(-2.68%)
Jul 31, 2002	22.08	22.34	20.87	22.34	688,849	+0.31(+1.42%)
Jul 30, 2002	21.61	22.29	21.17	22.03	848,036	+0.41(+1.89%)
Jul 29, 2002	20.91	21.78	20.65	21.62	915,092	+0.93(+4.50%)
Jul 26, 2002	21.21	21.27	20.23	20.69	580,731	-0.58(-2.74%)
Jul 25, 2002	20.66	21.27	20.03	21.27	696,211	+0.60(+2.90%)
Jul 24, 2002	18.82	20.86	18.69	20.67	911,526	+1.71(+9.03%)
Jul 23, 2002	19.34	19.34	18.52	18.96	976,512	-0.38(-1.98%)
Jul 22, 2002	19.74	20.00	18.91	19.34	757,401	-0.43(-2.20%)
Jul 19, 2002	20.00	20.31	19.61	19.78	814,910	-0.52(-2.57%)
Jul 17, 2002	20.95	21.39	20.08	20.30	1,065,882	+0.22(+1.08%)
Jul 12, 2002	20.87	20.95	19.91	20.08	815,370	-0.43(-2.12%)
Jul 11, 2002	20.01	20.52	19.69	20.52	724,965	+0.30(+1.51%)
Jul 10, 2002	21.39	21.43	19.29	20.21	824,342	-1.13(-5.30%)
Jul 09, 2002	21.87	21.87	21.34	21.34	427,871	-0.57(-2.62%)
Jul 08, 2002	21.69	21.92	21.69	21.92	750,960	+0.17(+0.76%)
Jul 05, 2002	21.69	21.90	21.49	21.75	311,816	+0.40(+1.87%)
Jul 04, 2002	21.87	22.87	20.95	21.35	840,215	+0.00(+0.00%)
Jul 03, 2002	21.87	22.87	20.95	21.35	840,215	-0.57(-2.62%)
Jul 02, 2002	23.21	23.21	21.81	21.93	1,173,195	-1.20(-5.19%)
Jul 01, 2002	23.47	23.60	22.76	23.13	581,076	-0.71(-2.99%)
Jun 28, 2002	22.59	23.91	22.59	23.84	1,284,189	+1.25(+5.54%)
Jun 27, 2002	22.56	22.69	21.56	22.59	802,833	+0.24(+1.09%)
Jun 26, 2002	22.78	22.78	22.04	22.34	688,044	-0.52(-2.28%)
Jun 25, 2002	23.09	23.33	22.82	22.87	1,343,998	+0.48(+2.14%)
Jun 21, 2002	22.13	23.07	21.88	22.39	1,114,190	-0.71(-3.09%)
Jun 20, 2002	22.26	23.90	22.26	23.10	1,053,345	+0.84(+3.79%)
Jun 19, 2002	21.82	22.75	21.69	22.26	913,137	+0.48(+2.20%)
Jun 18, 2002	21.85	21.95	21.65	21.78	477,904	-0.01(-0.04%)
Jun 17, 2002	20.74	24.34	20.74	21.79	449,494	+1.04(+5.03%)
Jun 14, 2002	21.37	21.56	20.71	20.74	613,512	-0.87(-4.02%)
Jun 12, 2002	21.21	21.90	21.21	21.61	7,441,740	+0.40(+1.89%)
Jun 11, 2002	21.68	21.95	20.96	21.21	369,786	-0.64(-2.94%)
Jun 10, 2002	21.17	22.20	21.14	21.86	439,143	+0.56(+2.61%)
Jun 07, 2002	21.39	21.71	20.87	21.30	537,599	-0.09(-0.41%)
Jun 06, 2002	21.61	21.61	19.95	21.39	708,057	-0.18(-0.85%)

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.