Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.05	16.23	15.87	16.00	3,570,980	-0.03(-0.21%)
Aug 29, 2002	15.88	16.23	15.66	16.03	5,516,708	+0.16(+1.02%)
Aug 28, 2002	15.84	16.21	15.80	15.87	7,431,101	-0.19(-1.17%)
Aug 27, 2002	16.16	16.30	15.89	16.06	5,440,673	-0.07(-0.46%)
Aug 26, 2002	16.40	16.42	15.72	16.13	4,714,329	-0.13(-0.79%)
Aug 23, 2002	16.26	16.57	16.16	16.26	4,207,329	-0.17(-1.02%)
Aug 22, 2002	16.62	16.63	16.14	16.43	4,759,326	-0.08(-0.49%)
Aug 21, 2002	16.50	16.67	16.33	16.51	7,515,304	+0.10(+0.62%)
Aug 20, 2002	16.58	16.58	16.19	16.41	8,958,636	-0.16(-0.98%)
Aug 19, 2002	15.96	16.63	15.85	16.57	7,124,288	+0.55(+3.40%)
Aug 16, 2002	16.40	16.40	15.97	16.03	8,211,947	-0.24(-1.49%)
Aug 15, 2002	15.57	16.27	15.49	16.27	7,880,927	+0.78(+5.04%)
Aug 14, 2002	15.13	15.66	15.02	15.49	8,001,068	+0.23(+1.50%)
Aug 13, 2002	15.43	15.64	15.20	15.26	7,723,659	-0.18(-1.13%)
Aug 12, 2002	15.25	15.68	14.99	15.43	8,420,153	+0.11(+0.70%)
Aug 09, 2002	14.83	15.41	14.81	15.33	10,202,376	+0.18(+1.16%)
Aug 08, 2002	15.82	15.96	14.86	15.15	17,359,632	-0.58(-3.68%)
Aug 07, 2002	15.78	15.91	15.31	15.73	9,014,920	+0.26(+1.65%)
Aug 06, 2002	16.05	16.23	15.46	15.47	7,954,140	-0.58(-3.61%)
Aug 05, 2002	15.88	16.29	15.88	16.05	5,762,931	+0.03(+0.17%)
Aug 02, 2002	16.23	16.39	15.71	16.03	6,269,337	-0.36(-2.22%)
Aug 01, 2002	16.60	17.06	16.36	16.39	8,546,680	-0.28(-1.66%)
Jul 31, 2002	16.66	16.83	16.36	16.67	6,334,383	+0.17(+1.02%)
Jul 30, 2002	16.54	17.03	16.40	16.50	8,616,627	-0.12(-0.73%)
Jul 29, 2002	16.46	16.75	16.13	16.62	8,306,842	+0.80(+5.07%)
Jul 26, 2002	14.89	15.82	14.75	15.82	11,633,382	+1.10(+7.51%)
Jul 25, 2002	15.91	16.27	14.65	14.71	19,223,384	-1.29(-8.08%)
Jul 24, 2002	15.49	16.48	15.33	16.01	13,525,054	-0.05(-0.29%)
Jul 23, 2002	15.77	16.44	15.76	16.05	8,001,662	+0.36(+2.32%)
Jul 22, 2002	15.82	16.44	15.35	15.69	14,536,232	-0.59(-3.60%)
Jul 19, 2002	16.83	16.83	16.23	16.28	8,807,309	-0.63(-3.74%)
Jul 18, 2002	17.25	17.44	16.91	16.91	6,785,248	-0.40(-2.30%)
Jul 17, 2002	17.68	17.84	17.08	17.31	8,927,599	-0.24(-1.34%)
Jul 16, 2002	17.63	17.84	17.47	17.54	6,702,679	-0.34(-1.88%)
Jul 15, 2002	18.18	18.23	17.47	17.88	11,471,658	-0.38(-2.10%)
Jul 12, 2002	18.42	18.46	18.08	18.26	9,176,198	-0.18(-0.99%)
Jul 11, 2002	18.82	18.98	18.39	18.44	15,376,926	-0.47(-2.49%)
Jul 10, 2002	18.85	19.19	18.80	18.91	12,748,663	+0.20(+1.04%)
Jul 09, 2002	18.83	18.95	18.48	18.72	9,555,334	-0.07(-0.36%)
Jul 08, 2002	18.69	18.84	18.52	18.79	5,996,977	+0.04(+0.22%)
Jul 05, 2002	18.81	18.81	18.57	18.75	3,629,491	+0.28(+1.49%)
Jul 04, 2002	18.72	18.91	18.23	18.47	8,713,304	+0.00(+0.00%)
Jul 03, 2002	18.72	18.91	18.23	18.47	8,713,304	-0.19(-1.01%)
Jul 02, 2002	18.92	19.02	18.59	18.66	4,658,491	-0.26(-1.39%)
Jul 01, 2002	19.16	19.27	18.87	18.92	6,566,201	-0.24(-1.23%)
Jun 28, 2002	19.37	19.41	18.96	19.16	8,599,251	-0.15(-0.77%)
Jun 27, 2002	19.35	19.43	19.00	19.31	7,670,345	-0.07(-0.38%)
Jun 26, 2002	19.29	19.45	18.77	19.38	9,970,261	-0.18(-0.93%)
Jun 25, 2002	19.55	19.82	19.43	19.56	9,311,784	-0.07(-0.38%)
Jun 24, 2002	19.55	19.84	19.37	19.64	6,361,857	+0.11(+0.55%)
Jun 21, 2002	19.60	19.97	19.43	19.53	13,860,975	-0.35(-1.76%)
Jun 20, 2002	20.17	20.21	19.81	19.88	6,132,118	-0.31(-1.53%)
Jun 19, 2002	20.13	20.39	19.99	20.19	5,823,373	+0.12(+0.60%)
Jun 18, 2002	20.09	20.20	19.89	20.07	6,555,360	-0.01(-0.07%)
Jun 17, 2002	20.05	20.15	19.80	20.08	8,602,964	+0.47(+2.40%)
Jun 14, 2002	19.95	20.00	19.22	19.61	9,065,412	-0.46(-2.31%)
Jun 13, 2002	20.00	20.16	19.82	20.07	4,842,638	+0.04(+0.20%)
Jun 12, 2002	20.03	20.30	19.90	20.03	6,408,785	-0.03(-0.17%)
Jun 11, 2002	20.36	20.50	20.01	20.07	6,509,917	-0.34(-1.68%)
Jun 10, 2002	20.31	20.50	20.21	20.41	4,894,170	+0.26(+1.27%)
Jun 07, 2002	20.05	20.25	19.97	20.15	7,045,728	-0.05(-0.23%)
Jun 06, 2002	20.19	20.37	20.07	20.20	5,268,406	+0.01(+0.03%)
Jun 05, 2002	19.73	20.23	19.70	20.19	5,118,414	+0.48(+2.42%)
Jun 04, 2002	19.84	19.94	19.63	19.72	5,529,183	-0.15(-0.75%)

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.