Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	17.98	18.25	17.74	17.74	130,718	-0.32(-1.80%)
Aug 29, 2002	18.21	18.43	17.93	18.07	995,612	-0.16(-0.89%)
Aug 28, 2002	18.23	18.48	18.14	18.23	151,215	-0.17(-0.93%)
Aug 27, 2002	18.78	18.93	18.40	18.40	128,961	-0.37(-1.96%)
Aug 26, 2002	18.44	18.81	18.21	18.77	97,452	+0.41(+2.23%)
Aug 23, 2002	18.78	18.78	18.35	18.36	131,303	-0.43(-2.27%)
Aug 22, 2002	18.56	18.84	18.42	18.78	212,241	+0.33(+1.80%)
Aug 21, 2002	18.36	18.61	18.18	18.45	185,535	+0.22(+1.22%)
Aug 20, 2002	18.61	18.65	18.22	18.23	190,103	+0.30(+1.67%)
Aug 16, 2002	17.93	18.19	17.79	17.93	150,630	+0.00(+0.00%)
Aug 15, 2002	18.06	18.23	17.85	17.93	161,289	+0.00(+0.00%)
Aug 14, 2002	17.43	17.95	17.15	17.93	222,197	+0.45(+2.59%)
Aug 13, 2002	17.98	18.06	17.47	17.48	104,363	-0.52(-2.89%)
Aug 12, 2002	18.17	18.17	17.76	18.00	135,169	+0.30(+1.69%)
Aug 07, 2002	17.56	17.70	17.18	17.70	178,156	+0.22(+1.27%)
Aug 06, 2002	17.08	17.68	17.08	17.48	148,756	+0.44(+2.56%)
Aug 05, 2002	17.37	17.51	17.03	17.04	115,139	-0.38(-2.20%)
Aug 02, 2002	18.00	18.00	17.25	17.43	165,505	-0.50(-2.81%)
Aug 01, 2002	17.85	18.25	17.77	17.93	221,611	+0.07(+0.38%)
Jul 31, 2002	18.04	18.04	17.72	17.86	331,714	-0.20(-1.13%)
Jul 30, 2002	18.36	18.42	17.90	18.07	449,314	-0.40(-2.17%)
Jul 29, 2002	18.08	18.61	18.01	18.47	409,606	+0.20(+1.07%)
Jul 26, 2002	18.55	18.56	17.93	18.27	182,255	-0.29(-1.56%)
Jul 25, 2002	17.84	18.78	17.79	18.56	357,249	+0.75(+4.22%)
Jul 24, 2002	17.89	17.89	16.86	17.81	753,151	-0.36(-1.97%)
Jul 23, 2002	18.70	18.76	18.08	18.17	364,042	-0.66(-3.49%)
Jul 22, 2002	19.00	19.20	18.77	18.83	463,252	-0.38(-1.96%)
Jul 19, 2002	19.64	19.90	19.10	19.20	441,232	-0.86(-4.30%)
Jul 17, 2002	20.11	20.46	19.31	20.06	285,565	+0.29(+1.47%)
Jul 12, 2002	19.62	19.79	19.29	19.77	239,649	+0.16(+0.83%)
Jul 11, 2002	19.12	19.62	18.44	19.61	354,672	+0.38(+1.95%)
Jul 10, 2002	19.81	19.81	19.00	19.23	426,356	-0.75(-3.76%)
Jul 09, 2002	19.98	19.99	19.98	19.99	246,443	+0.12(+0.60%)
Jul 08, 2002	20.83	20.83	19.87	19.87	293,881	-1.05(-5.02%)
Jul 05, 2002	20.15	20.92	20.15	20.92	106,120	+0.78(+3.86%)
Jul 04, 2002	20.06	20.27	19.89	20.14	329,254	+0.00(+0.00%)
Jul 03, 2002	20.06	20.27	19.89	20.14	327,029	+0.09(+0.43%)
Jul 02, 2002	20.40	20.40	19.85	20.05	513,033	-0.35(-1.72%)
Jul 01, 2002	20.47	20.63	20.23	20.40	475,902	-0.09(-0.42%)
Jun 28, 2002	20.64	20.64	19.92	20.49	592,916	-0.33(-1.60%)
Jun 27, 2002	20.70	20.97	19.39	20.82	1,322,524	-0.69(-3.21%)
Jun 26, 2002	21.24	21.75	20.69	21.51	246,209	+0.10(+0.48%)
Jun 25, 2002	21.47	21.89	21.13	21.41	374,584	-0.02(-0.08%)
Jun 21, 2002	21.45	21.67	21.45	21.43	265,887	-0.03(-0.12%)
Jun 20, 2002	21.78	21.88	21.28	21.45	468,757	-0.32(-1.45%)
Jun 19, 2002	21.74	21.96	21.45	21.77	246,560	+0.03(+0.16%)
Jun 18, 2002	21.26	21.83	21.23	21.74	146,882	+0.40(+1.88%)
Jun 17, 2002	21.19	21.41	21.02	21.34	384,423	+0.15(+0.73%)
Jun 14, 2002	21.48	21.48	20.92	21.18	357,014	-0.79(-3.61%)
Jun 12, 2002	21.75	22.08	21.57	21.98	274,203	+0.22(+1.02%)
Jun 11, 2002	21.83	22.04	21.69	21.75	159,180	-0.16(-0.74%)
Jun 10, 2002	21.84	22.16	21.78	21.92	131,772	-0.05(-0.23%)
Jun 07, 2002	21.59	22.06	21.53	21.97	197,834	+0.38(+1.74%)
Jun 06, 2002	21.76	21.76	21.34	21.59	162,577	-0.09(-0.39%)

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.