Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.72	17.73	17.29	17.71	34,490	-0.03(-0.15%)
Jul 30, 2002	17.51	17.95	17.35	17.74	32,206	+0.17(+0.97%)
Jul 29, 2002	17.12	17.64	17.08	17.56	41,342	+0.95(+5.75%)
Jul 26, 2002	16.40	16.61	16.25	16.61	43,398	+0.37(+2.26%)
Jul 25, 2002	16.24	16.46	15.85	16.24	68,067	+0.04(+0.22%)
Jul 24, 2002	14.99	16.21	14.99	16.21	34,261	+0.75(+4.87%)
Jul 23, 2002	15.76	16.02	15.45	15.45	18,044	-0.42(-2.62%)
Jul 22, 2002	16.07	16.46	15.67	15.87	73,549	-0.26(-1.63%)
Jul 19, 2002	16.61	16.62	16.13	16.13	21,242	-1.14(-6.59%)
Jul 17, 2002	17.60	17.60	17.05	17.27	17,359	-0.26(-1.50%)
Jul 12, 2002	17.80	17.91	17.47	17.53	8,679	-0.02(-0.12%)
Jul 11, 2002	17.29	17.58	17.05	17.56	84,741	-0.04(-0.25%)
Jul 10, 2002	18.17	18.17	17.56	17.60	10,278	-0.44(-2.45%)
Jul 09, 2002	18.55	18.58	18.04	18.04	822,287	-0.48(-2.58%)
Jul 08, 2002	18.69	18.69	18.52	18.52	7,080	-0.15(-0.82%)
Jul 05, 2002	18.15	18.69	18.15	18.67	17,359	+0.67(+3.75%)
Jul 04, 2002	17.95	18.00	17.56	18.00	22,156	+0.00(+0.00%)
Jul 03, 2002	17.95	18.00	17.56	18.00	22,156	-0.02(-0.10%)
Jul 02, 2002	18.30	18.30	17.93	18.02	42,484	-0.37(-2.02%)
Jul 01, 2002	18.93	18.93	18.39	18.39	26,724	-0.46(-2.44%)
Jun 28, 2002	18.93	19.00	18.74	18.85	9,136	+0.20(+1.06%)
Jun 27, 2002	18.72	18.74	18.28	18.65	22,841	+0.35(+1.91%)
Jun 26, 2002	18.04	18.48	17.95	18.30	34,947	-0.15(-0.83%)
Jun 25, 2002	18.87	18.96	18.45	18.45	57,331	-0.20(-1.06%)
Jun 21, 2002	18.96	19.02	18.65	18.65	12,334	-0.55(-2.85%)
Jun 20, 2002	19.36	19.41	19.20	19.20	26,724	-0.22(-1.13%)
Jun 19, 2002	19.42	19.74	19.35	19.42	32,206	-0.18(-0.89%)
Jun 18, 2002	19.38	19.68	19.38	19.59	16,217	+0.26(+1.36%)
Jun 17, 2002	19.15	19.42	19.13	19.33	43,626	+0.35(+1.85%)
Jun 14, 2002	18.74	19.00	18.48	18.98	18,958	-0.24(-1.23%)
Jun 12, 2002	18.98	19.22	18.91	19.22	35,632	+0.23(+1.22%)
Jun 11, 2002	19.45	19.53	18.98	18.98	25,353	-0.33(-1.72%)
Jun 10, 2002	19.29	19.46	19.26	19.32	73,777	+0.10(+0.50%)
Jun 07, 2002	18.78	19.32	18.78	19.22	28,323	+0.09(+0.46%)
Jun 06, 2002	19.54	19.54	19.11	19.13	51,392	-0.33(-1.69%)
Jun 05, 2002	19.46	19.53	19.35	19.46	8,451	-0.79(-3.89%)
May 31, 2002	20.20	20.27	20.20	20.25	2,740	+0.02(+0.11%)
May 28, 2002	20.62	20.62	20.19	20.23	27,638	-0.26(-1.28%)
May 27, 2002	20.75	20.75	20.47	20.49	22,841	+0.00(+0.00%)
May 24, 2002	20.75	20.75	20.47	20.49	22,841	-0.20(-0.95%)
May 23, 2002	20.48	20.69	20.25	20.69	49,108	+0.35(+1.74%)
May 22, 2002	20.29	20.38	20.10	20.33	13,704	+0.10(+0.50%)
May 21, 2002	20.84	20.84	20.23	20.23	11,420	-0.35(-1.70%)
May 20, 2002	20.77	20.77	20.58	20.58	15,988	-0.30(-1.45%)
May 17, 2002	20.73	20.88	20.73	20.88	19,186	+0.31(+1.51%)
May 16, 2002	20.58	20.64	20.50	20.57	54,590	+0.17(+0.84%)
May 15, 2002	20.38	20.64	20.38	20.40	29,693	-0.07(-0.34%)
May 14, 2002	20.32	20.47	20.21	20.47	7,766	+0.50(+2.50%)
May 13, 2002	19.72	20.01	19.72	19.97	15,760	+0.21(+1.04%)
May 10, 2002	20.17	20.17	19.68	19.77	101,872	-0.31(-1.53%)
May 09, 2002	20.32	20.32	20.07	20.07	22,612	-0.44(-2.15%)
May 08, 2002	20.03	20.52	20.01	20.52	128,825	+0.92(+4.69%)
May 07, 2002	19.53	19.88	19.53	19.60	180,218	-0.10(-0.49%)
May 06, 2002	19.99	20.14	19.69	19.69	23,069	-0.34(-1.70%)
May 03, 2002	20.16	20.20	19.92	20.03	13,704	-0.15(-0.76%)
May 02, 2002	20.16	20.27	20.03	20.19	24,440	-0.04(-0.17%)

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.