Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.01	17.07	16.74	16.75	85,331	-0.35(-2.03%)
Jul 30, 2002	16.93	17.51	16.39	17.09	193,934	+0.10(+0.57%)
Jul 29, 2002	15.98	17.00	15.98	17.00	147,846	+0.90(+5.61%)
Jul 26, 2002	16.03	16.28	15.87	16.09	258,502	+0.18(+1.16%)
Jul 25, 2002	15.55	16.02	15.38	15.91	94,685	+0.39(+2.54%)
Jul 24, 2002	15.08	15.52	14.68	15.52	340,639	+0.18(+1.14%)
Jul 23, 2002	16.19	16.30	15.34	15.34	182,526	-0.75(-4.63%)
Jul 22, 2002	16.42	16.60	15.90	16.09	134,613	-0.33(-2.03%)
Jul 19, 2002	16.76	16.79	16.42	16.42	136,666	-0.94(-5.40%)
Jul 17, 2002	17.31	17.49	17.27	17.36	9,445,735	+0.00(+0.00%)
Jul 12, 2002	17.55	17.68	17.30	17.36	230,211	-0.22(-1.25%)
Jul 11, 2002	18.04	18.04	17.47	17.58	149,899	-0.44(-2.43%)
Jul 10, 2002	18.12	18.12	17.91	18.01	84,874	-0.15(-0.84%)
Jul 09, 2002	17.95	18.17	17.90	18.17	10,495,261	-0.01(-0.05%)
Jul 08, 2002	18.24	18.24	18.18	18.18	206,254	-0.07(-0.36%)
Jul 05, 2002	18.19	18.38	18.19	18.24	71,413	+0.05(+0.29%)
Jul 04, 2002	18.23	18.30	18.07	18.19	100,161	+0.00(+0.00%)
Jul 03, 2002	18.23	18.30	18.07	18.19	100,161	-0.07(-0.38%)
Jul 02, 2002	18.19	18.28	18.08	18.26	105,408	+0.09(+0.51%)
Jul 01, 2002	18.30	18.31	18.09	18.17	64,568	-0.13(-0.72%)
Jun 28, 2002	18.21	18.30	18.14	18.30	245,954	+0.09(+0.48%)
Jun 27, 2002	18.40	18.41	18.21	18.21	131,190	-0.25(-1.35%)
Jun 26, 2002	18.25	18.47	18.18	18.46	73,010	+0.21(+1.13%)
Jun 25, 2002	18.41	18.58	18.25	18.25	105,408	-0.19(-1.05%)
Jun 21, 2002	18.51	18.67	18.30	18.45	136,438	+0.04(+0.24%)
Jun 20, 2002	18.45	18.53	18.40	18.40	144,423	-0.00(-0.02%)
Jun 19, 2002	18.28	18.52	18.23	18.41	130,506	+0.18(+0.96%)
Jun 18, 2002	18.30	18.30	18.19	18.23	54,073	-0.06(-0.31%)
Jun 17, 2002	18.10	18.30	18.10	18.29	165,186	+0.14(+0.80%)
Jun 14, 2002	18.06	18.37	17.99	18.15	149,215	-0.26(-1.43%)
Jun 12, 2002	18.15	18.41	18.08	18.41	67,534	+0.31(+1.69%)
Jun 11, 2002	18.10	18.23	18.02	18.10	43,349	+0.04(+0.19%)
Jun 10, 2002	18.06	18.08	17.93	18.07	90,350	-0.04(-0.19%)
Jun 07, 2002	18.04	18.25	17.95	18.10	93,088	+0.07(+0.36%)
Jun 06, 2002	18.06	18.07	17.99	18.04	81,680	-0.05(-0.29%)
Jun 05, 2002	18.01	18.09	17.75	18.09	103,583	+0.08(+0.46%)
May 31, 2002	18.09	18.19	17.95	18.01	70,957	+0.14(+0.76%)
May 28, 2002	17.69	17.87	17.47	17.87	90,350	+0.18(+1.04%)
May 27, 2002	17.97	17.97	17.69	17.69	50,194	+0.00(+0.00%)
May 24, 2002	17.97	17.97	17.69	17.69	50,194	-0.28(-1.56%)
May 23, 2002	17.62	17.97	17.45	17.97	61,146	+0.35(+1.96%)
May 22, 2002	17.64	17.83	17.58	17.62	51,563	-0.07(-0.37%)
May 21, 2002	17.62	17.69	17.49	17.69	86,243	+0.07(+0.37%)
May 20, 2002	17.69	17.69	17.55	17.62	19,849	-0.09(-0.52%)
May 17, 2002	17.36	17.75	17.22	17.71	120,239	+0.33(+1.92%)
May 16, 2002	17.53	17.53	17.32	17.38	42,209	-0.15(-0.87%)
May 15, 2002	17.54	17.54	17.49	17.53	40,155	+0.00(+0.03%)
May 14, 2002	17.54	17.54	17.42	17.53	56,126	+0.01(+0.05%)
May 13, 2002	17.51	17.53	17.47	17.52	70,728	+0.01(+0.05%)
May 10, 2002	17.93	17.93	17.44	17.51	65,481	-0.38(-2.13%)
May 09, 2002	18.03	18.06	17.84	17.89	136,666	-0.14(-0.75%)
May 08, 2002	18.10	18.10	18.01	18.03	135,069	-0.05(-0.29%)
May 07, 2002	18.10	18.15	18.03	18.08	88,068	-0.07(-0.36%)
May 06, 2002	18.23	18.29	18.11	18.15	67,762	-0.09(-0.48%)
May 03, 2002	18.10	18.25	18.10	18.23	228,157	+0.11(+0.60%)
May 02, 2002	17.96	18.14	17.95	18.12	76,889	+0.21(+1.17%)

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.