Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.19	14.21	13.89	13.95	183,485	-0.29(-2.05%)
Jul 30, 2002	14.16	14.39	13.88	14.24	159,173	+0.01(+0.05%)
Jul 29, 2002	13.80	14.26	13.77	14.24	269,722	+0.76(+5.61%)
Jul 26, 2002	13.34	13.52	13.22	13.48	296,787	+0.13(+1.00%)
Jul 25, 2002	13.21	13.61	13.19	13.35	246,328	+0.02(+0.16%)
Jul 24, 2002	12.15	13.35	12.15	13.33	161,466	+0.77(+6.15%)
Jul 23, 2002	13.01	13.09	12.55	12.55	225,227	-0.35(-2.72%)
Jul 22, 2002	13.19	13.40	12.76	12.91	272,933	-0.32(-2.42%)
Jul 19, 2002	13.46	13.54	13.17	13.23	258,255	-0.79(-5.66%)
Jul 17, 2002	14.21	14.29	13.73	14.02	139,448	-0.33(-2.31%)
Jul 12, 2002	14.43	14.56	14.28	14.35	86,696	-0.05(-0.33%)
Jul 11, 2002	14.28	14.41	14.01	14.40	279,355	-0.08(-0.57%)
Jul 10, 2002	14.90	14.90	14.43	14.48	88,072	-0.29(-1.93%)
Jul 09, 2002	15.06	15.11	14.77	14.77	88,072	-0.27(-1.78%)
Jul 08, 2002	15.26	15.26	15.01	15.04	157,797	-0.20(-1.33%)
Jul 05, 2002	14.88	15.24	14.88	15.24	96,788	+0.46(+3.11%)
Jul 04, 2002	14.74	14.89	14.47	14.78	166,971	+0.00(+0.00%)
Jul 03, 2002	14.74	14.89	14.47	14.78	733,940	-0.02(-0.16%)
Jul 02, 2002	15.17	15.17	14.80	14.80	112,384	-0.49(-3.19%)
Jul 01, 2002	15.78	15.86	15.28	15.29	288,988	-0.51(-3.26%)
Jun 28, 2002	15.83	16.01	15.81	15.81	94,036	+0.00(+0.00%)
Jun 27, 2002	15.74	15.81	15.48	15.81	91,283	+0.31(+2.00%)
Jun 26, 2002	15.11	15.54	15.04	15.50	192,659	-0.01(-0.08%)
Jun 25, 2002	15.95	15.99	15.46	15.51	335,318	-0.34(-2.17%)
Jun 21, 2002	15.94	16.08	15.85	15.85	98,623	-0.13(-0.80%)
Jun 20, 2002	16.25	16.25	15.96	15.98	111,925	-0.13(-0.83%)
Jun 19, 2002	16.31	16.51	16.11	16.11	54,128	-0.24(-1.44%)
Jun 18, 2002	16.47	16.57	16.34	16.35	88,531	-0.05(-0.32%)
Jun 17, 2002	15.98	16.40	15.98	16.40	105,045	+0.50(+3.15%)
Jun 14, 2002	15.61	15.91	15.44	15.90	425,226	-0.16(-1.02%)
Jun 12, 2002	16.03	16.13	15.86	16.06	142,659	+0.00(+0.03%)
Jun 11, 2002	16.40	16.43	16.04	16.06	62,384	-0.29(-1.77%)
Jun 10, 2002	16.32	16.48	16.32	16.35	138,072	+0.08(+0.48%)
Jun 07, 2002	15.91	16.31	15.82	16.27	142,200	+0.18(+1.14%)
Jun 06, 2002	16.28	16.33	16.07	16.09	141,283	-0.24(-1.50%)
Jun 05, 2002	16.24	16.33	16.16	16.33	185,319	-0.51(-3.00%)
May 31, 2002	16.87	17.04	16.82	16.84	77,063	-0.17(-1.03%)
May 28, 2002	17.11	17.11	16.76	17.01	166,971	-0.09(-0.55%)
May 27, 2002	17.26	17.26	17.08	17.11	86,237	+0.00(+0.00%)
May 24, 2002	17.26	17.26	17.08	17.11	86,237	-0.17(-1.00%)
May 23, 2002	17.13	17.33	16.99	17.28	75,687	+0.21(+1.24%)
May 22, 2002	17.10	17.11	16.92	17.07	100,458	-0.04(-0.24%)
May 21, 2002	17.45	17.51	17.04	17.11	134,402	-0.29(-1.67%)
May 20, 2002	17.55	17.59	17.40	17.40	638,527	-0.27(-1.53%)
May 17, 2002	17.59	17.71	17.50	17.67	228,438	+0.11(+0.65%)
May 16, 2002	17.83	17.83	17.50	17.56	325,227	-0.18(-1.02%)
May 15, 2002	17.70	17.95	17.60	17.74	427,061	+0.01(+0.05%)
May 14, 2002	17.54	17.77	17.48	17.73	1,499,531	+0.43(+2.51%)
May 13, 2002	17.13	17.29	17.00	17.29	283,025	+0.22(+1.26%)
May 10, 2002	17.33	17.33	17.05	17.08	82,109	-0.20(-1.14%)
May 09, 2002	17.54	17.57	17.27	17.27	166,053	-0.31(-1.79%)
May 08, 2002	17.45	17.59	17.41	17.59	372,933	+0.39(+2.27%)
May 07, 2002	17.40	17.40	17.13	17.20	77,522	-0.11(-0.66%)
May 06, 2002	17.68	17.71	17.31	17.31	250,457	-0.32(-1.82%)
May 03, 2002	17.72	17.72	17.54	17.63	64,219	-0.06(-0.36%)
May 02, 2002	17.71	17.83	17.64	17.70	173,393	+0.02(+0.11%)

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.