Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.75	15.91	15.47	15.75	6,701,700	+0.16(+1.02%)
Jul 30, 2002	15.64	16.10	15.50	15.59	9,116,286	-0.11(-0.73%)
Jul 29, 2002	15.56	15.84	15.25	15.71	8,788,539	+0.76(+5.07%)
Jul 26, 2002	14.08	14.96	13.95	14.95	12,307,976	+1.04(+7.51%)
Jul 25, 2002	15.04	15.38	13.84	13.91	20,338,108	-1.22(-8.08%)
Jul 24, 2002	14.64	15.58	14.49	15.13	14,309,342	-0.04(-0.29%)
Jul 23, 2002	14.91	15.54	14.89	15.17	8,465,662	+0.34(+2.32%)
Jul 22, 2002	14.96	15.54	14.51	14.83	15,379,157	-0.55(-3.60%)
Jul 19, 2002	15.91	15.91	15.34	15.38	9,318,026	-0.60(-3.74%)
Jul 18, 2002	16.31	16.48	15.98	15.98	7,178,710	-0.38(-2.30%)
Jul 17, 2002	16.71	16.87	16.15	16.36	9,445,291	-0.22(-1.34%)
Jul 16, 2002	16.66	16.87	16.52	16.58	7,091,352	-0.32(-1.88%)
Jul 15, 2002	17.18	17.24	16.51	16.90	12,136,875	-0.36(-2.10%)
Jul 12, 2002	17.41	17.45	17.09	17.26	9,708,306	-0.17(-0.99%)
Jul 11, 2002	17.79	17.94	17.38	17.43	16,268,601	-0.45(-2.49%)
Jul 10, 2002	17.82	18.14	17.77	17.88	13,487,931	+0.18(+1.04%)
Jul 09, 2002	17.80	17.91	17.47	17.69	10,109,428	-0.06(-0.36%)
Jul 08, 2002	17.66	17.81	17.51	17.76	6,344,729	+0.04(+0.22%)
Jul 05, 2002	17.78	17.78	17.55	17.72	3,839,958	+0.26(+1.49%)
Jul 04, 2002	17.69	17.88	17.24	17.46	9,218,570	+0.00(+0.00%)
Jul 03, 2002	17.69	17.88	17.24	17.46	9,218,570	-0.18(-1.01%)
Jul 02, 2002	17.88	17.97	17.57	17.64	4,928,627	-0.25(-1.39%)
Jul 01, 2002	18.11	18.22	17.83	17.88	6,946,961	-0.22(-1.23%)
Jun 28, 2002	18.31	18.34	17.92	18.11	9,097,904	-0.14(-0.77%)
Jun 27, 2002	18.29	18.37	17.96	18.25	8,115,132	-0.07(-0.38%)
Jun 26, 2002	18.23	18.39	17.74	18.32	10,548,415	-0.17(-0.93%)
Jun 25, 2002	18.48	18.73	18.37	18.49	9,851,755	-0.07(-0.38%)
Jun 24, 2002	18.48	18.75	18.30	18.56	6,730,767	+0.10(+0.55%)
Jun 21, 2002	18.52	18.87	18.36	18.46	14,664,743	-0.33(-1.76%)
Jun 20, 2002	19.06	19.11	18.72	18.79	6,487,706	-0.29(-1.53%)
Jun 19, 2002	19.02	19.27	18.90	19.08	6,161,058	+0.11(+0.60%)
Jun 18, 2002	18.99	19.09	18.80	18.97	6,935,492	-0.01(-0.07%)
Jun 17, 2002	18.95	19.04	18.71	18.98	9,101,831	+0.45(+2.40%)
Jun 14, 2002	18.85	18.90	18.17	18.53	9,591,096	-0.44(-2.31%)
Jun 13, 2002	18.90	19.06	18.73	18.97	5,123,453	+0.04(+0.20%)
Jun 12, 2002	18.93	19.19	18.81	18.93	6,780,416	-0.03(-0.17%)
Jun 11, 2002	19.25	19.37	18.91	18.97	6,887,414	-0.32(-1.68%)
Jun 10, 2002	19.20	19.37	19.10	19.29	5,177,972	+0.24(+1.27%)
Jun 07, 2002	18.95	19.14	18.88	19.05	7,454,294	-0.04(-0.23%)
Jun 06, 2002	19.09	19.25	18.97	19.09	5,573,909	+0.01(+0.03%)
Jun 05, 2002	18.65	19.13	18.62	19.09	5,415,220	+0.45(+2.42%)
Jun 04, 2002	18.76	18.85	18.55	18.64	5,849,808	-0.14(-0.75%)
Jun 03, 2002	19.09	19.15	18.78	18.78	5,470,526	-0.28(-1.47%)
May 31, 2002	19.06	19.16	18.88	19.06	7,822,421	+0.11(+0.57%)
May 30, 2002	19.06	19.25	18.91	18.95	5,673,679	-0.15(-0.80%)
May 29, 2002	19.34	19.35	18.98	19.10	6,417,003	-0.09(-0.46%)
May 28, 2002	19.19	19.35	19.16	19.19	4,293,557	-0.07(-0.36%)
May 27, 2002	19.35	19.44	19.16	19.26	5,615,703	+0.00(+0.00%)
May 24, 2002	19.35	19.44	19.16	19.26	5,615,703	-0.09(-0.46%)
May 23, 2002	19.44	19.55	19.13	19.35	7,716,053	-0.16(-0.82%)
May 22, 2002	19.22	19.53	19.16	19.51	7,247,527	+0.16(+0.82%)
May 21, 2002	19.31	19.35	19.13	19.35	7,808,438	+0.17(+0.90%)
May 20, 2002	18.97	19.19	18.85	19.18	5,552,855	+0.08(+0.40%)
May 17, 2002	19.06	19.14	18.78	19.10	5,432,032	+0.03(+0.13%)
May 16, 2002	19.13	19.26	18.91	19.07	5,915,483	-0.06(-0.30%)
May 15, 2002	19.09	19.21	19.04	19.13	8,092,350	+0.05(+0.27%)
May 14, 2002	19.41	19.46	18.99	19.08	9,592,824	-0.27(-1.41%)
May 13, 2002	19.07	19.42	19.04	19.35	12,156,672	+0.38(+2.01%)
May 10, 2002	18.73	19.07	18.71	18.97	10,878,519	+0.34(+1.81%)
May 09, 2002	18.27	18.78	18.27	18.64	6,703,900	+0.25(+1.39%)
May 08, 2002	18.66	18.71	18.27	18.38	10,242,349	-0.21(-1.13%)
May 07, 2002	18.68	18.95	18.47	18.59	10,270,473	+0.07(+0.38%)
May 06, 2002	18.68	18.93	18.52	18.52	9,749,628	-0.12(-0.65%)
May 03, 2002	18.25	18.71	18.21	18.64	12,872,815	+0.50(+2.77%)
May 02, 2002	18.13	18.28	18.05	18.14	8,473,046	+0.01(+0.07%)

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.