Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	17.44	17.83	17.44	17.60	20,782	-0.02(-0.10%)
Aug 29, 2002	17.46	17.65	17.34	17.61	12,424	-0.13(-0.72%)
Aug 28, 2002	17.91	18.01	17.71	17.74	1,490,952	-0.30(-1.64%)
Aug 27, 2002	18.42	18.42	18.04	18.04	28,237	-0.17(-0.95%)
Aug 26, 2002	18.11	18.28	17.84	18.21	16,039	+0.15(+0.86%)
Aug 23, 2002	18.26	18.30	18.06	18.06	9,713	-0.52(-2.79%)
Aug 22, 2002	18.33	18.61	18.33	18.57	11,295	+0.33(+1.79%)
Aug 21, 2002	18.44	18.44	18.13	18.25	27,334	+0.10(+0.54%)
Aug 20, 2002	18.26	18.26	18.02	18.15	25,978	+0.25(+1.41%)
Aug 16, 2002	17.80	18.01	17.78	17.90	15,813	-0.01(-0.05%)
Aug 15, 2002	17.88	17.97	17.53	17.91	108,432	+0.15(+0.87%)
Aug 14, 2002	17.14	17.76	16.83	17.75	25,075	+0.33(+1.91%)
Aug 13, 2002	17.66	17.79	17.40	17.42	31,400	-0.44(-2.45%)
Aug 12, 2002	17.68	17.88	17.53	17.86	68,674	+0.46(+2.67%)
Aug 07, 2002	17.31	17.40	16.84	17.39	11,295	+0.09(+0.54%)
Aug 06, 2002	16.80	17.31	16.71	17.30	22,138	+0.96(+5.91%)
Aug 05, 2002	16.91	16.91	16.33	16.33	25,301	-0.62(-3.66%)
Aug 02, 2002	17.50	17.50	16.82	16.95	21,686	-0.60(-3.40%)
Aug 01, 2002	17.97	18.04	17.55	17.55	72,740	-0.35(-1.98%)
Jul 31, 2002	17.91	17.93	17.49	17.91	34,111	-0.03(-0.15%)
Jul 30, 2002	17.71	18.15	17.54	17.93	31,852	+0.17(+0.97%)
Jul 29, 2002	17.31	17.84	17.27	17.76	40,888	+0.96(+5.75%)
Jul 26, 2002	16.58	16.79	16.43	16.79	42,921	+0.37(+2.26%)
Jul 25, 2002	16.42	16.64	16.02	16.42	67,318	+0.04(+0.22%)
Jul 24, 2002	15.16	16.39	15.16	16.39	33,885	+0.76(+4.87%)
Jul 23, 2002	15.94	16.20	15.63	15.63	17,846	-0.42(-2.62%)
Jul 22, 2002	16.25	16.64	15.85	16.05	72,740	-0.27(-1.63%)
Jul 19, 2002	16.80	16.81	16.31	16.31	21,008	-1.15(-6.59%)
Jul 17, 2002	17.80	17.80	17.24	17.46	17,168	-0.27(-1.50%)
Jul 12, 2002	17.99	18.11	17.66	17.73	8,584	-0.02(-0.13%)
Jul 11, 2002	17.49	17.77	17.24	17.75	83,809	-0.04(-0.25%)
Jul 10, 2002	18.37	18.37	17.76	17.80	10,165	-0.45(-2.45%)
Jul 09, 2002	18.76	18.79	18.24	18.24	813,246	-0.48(-2.58%)
Jul 08, 2002	18.90	18.90	18.72	18.72	7,002	-0.15(-0.82%)
Jul 05, 2002	18.35	18.90	18.35	18.88	17,168	+0.68(+3.75%)
Jul 04, 2002	18.15	18.20	17.75	18.20	21,912	+0.00(+0.00%)
Jul 03, 2002	18.15	18.20	17.75	18.20	21,912	-0.02(-0.10%)
Jul 02, 2002	18.50	18.50	18.13	18.22	42,017	-0.38(-2.02%)
Jul 01, 2002	19.15	19.15	18.59	18.59	26,430	-0.46(-2.44%)
Jun 28, 2002	19.15	19.21	18.95	19.06	9,036	+0.20(+1.06%)
Jun 27, 2002	18.92	18.95	18.48	18.86	22,590	+0.35(+1.91%)
Jun 26, 2002	18.24	18.68	18.15	18.50	34,562	-0.15(-0.83%)
Jun 25, 2002	19.08	19.17	18.66	18.66	56,701	-0.20(-1.06%)
Jun 21, 2002	19.17	19.23	18.86	18.86	12,198	-0.55(-2.85%)
Jun 20, 2002	19.57	19.62	19.41	19.41	26,430	-0.22(-1.13%)
Jun 19, 2002	19.63	19.96	19.57	19.63	31,852	-0.18(-0.89%)
Jun 18, 2002	19.59	19.90	19.59	19.81	16,039	+0.27(+1.36%)
Jun 17, 2002	19.36	19.63	19.34	19.54	43,147	+0.35(+1.85%)
Jun 14, 2002	18.95	19.21	18.69	19.19	18,749	-0.24(-1.23%)
Jun 12, 2002	19.19	19.43	19.12	19.43	35,240	+0.23(+1.22%)
Jun 11, 2002	19.66	19.74	19.19	19.19	25,075	-0.34(-1.72%)
Jun 10, 2002	19.50	19.67	19.48	19.53	72,966	+0.10(+0.50%)
Jun 07, 2002	18.99	19.53	18.99	19.43	28,011	+0.09(+0.46%)
Jun 06, 2002	19.76	19.76	19.32	19.34	50,827	-0.33(-1.69%)

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.