Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	18.48	18.56	18.28	18.41	1,914,292	-0.37(-1.97%)
Aug 29, 2002	18.23	18.88	18.15	18.78	2,200,375	-0.08(-0.41%)
Aug 28, 2002	19.06	19.09	18.59	18.86	1,458,204	-0.52(-2.71%)
Aug 27, 2002	19.46	19.68	19.25	19.38	2,362,352	-0.18(-0.92%)
Aug 26, 2002	19.43	19.63	19.22	19.56	1,117,785	+0.06(+0.32%)
Aug 23, 2002	19.68	19.80	19.46	19.50	1,735,849	-0.37(-1.86%)
Aug 22, 2002	19.68	19.95	19.48	19.87	2,488,106	-0.10(-0.49%)
Aug 21, 2002	19.76	19.99	19.47	19.96	1,270,706	+0.24(+1.23%)
Aug 20, 2002	19.80	19.92	19.63	19.72	1,543,206	-0.14(-0.71%)
Aug 16, 2002	19.87	20.02	19.77	19.86	2,110,228	+0.10(+0.52%)
Aug 15, 2002	19.99	20.10	19.63	19.76	2,121,136	-0.22(-1.12%)
Aug 14, 2002	19.48	20.04	19.24	19.98	3,684,513	+0.31(+1.56%)
Aug 13, 2002	19.44	20.07	19.43	19.68	2,153,655	-0.32(-1.60%)
Aug 12, 2002	19.96	20.16	19.86	20.00	1,606,185	+0.80(+4.18%)
Aug 07, 2002	18.95	19.24	18.74	19.20	2,440,151	+0.61(+3.29%)
Aug 06, 2002	18.32	19.29	18.24	18.58	3,600,746	+0.35(+1.95%)
Aug 05, 2002	19.07	19.09	18.22	18.23	3,245,096	-0.72(-3.79%)
Aug 02, 2002	18.86	19.09	18.70	18.95	2,329,628	+0.77(+4.25%)
Aug 01, 2002	18.83	18.87	18.12	18.18	3,982,534	-1.02(-5.29%)
Jul 31, 2002	18.81	19.19	18.39	19.19	2,795,800	-0.02(-0.13%)
Jul 30, 2002	18.60	19.31	18.53	19.22	2,839,433	+0.02(+0.13%)
Jul 29, 2002	18.83	19.21	18.74	19.19	3,126,134	+1.00(+5.50%)
Jul 26, 2002	17.93	18.27	17.74	18.19	3,356,442	+0.89(+5.14%)
Jul 25, 2002	16.33	17.62	16.16	17.30	2,646,378	+0.52(+3.07%)
Jul 24, 2002	15.35	17.01	15.23	16.79	2,359,677	+0.82(+5.14%)
Jul 23, 2002	15.86	16.16	15.50	15.97	2,254,093	-0.56(-3.41%)
Jul 22, 2002	16.96	17.30	16.20	16.53	2,120,313	-0.38(-2.24%)
Jul 19, 2002	17.35	17.72	16.76	16.91	2,716,767	-0.85(-4.79%)
Jul 17, 2002	17.30	17.98	17.28	17.76	3,076,533	-0.78(-4.19%)
Jul 12, 2002	18.50	18.75	18.13	18.54	2,353,502	-0.32(-1.68%)
Jul 11, 2002	18.12	18.85	17.73	18.85	2,037,575	+0.12(+0.65%)
Jul 10, 2002	19.70	19.73	18.67	18.73	1,672,458	-0.98(-4.96%)
Jul 09, 2002	20.04	20.16	19.76	19.71	1,896,591	-0.33(-1.65%)
Jul 08, 2002	19.82	20.16	19.63	20.04	1,679,044	+0.02(+0.10%)
Jul 05, 2002	19.59	20.04	19.58	20.02	1,301,372	+0.40(+2.06%)
Jul 04, 2002	19.66	19.78	19.31	19.61	2,696,597	+0.00(+0.00%)
Jul 03, 2002	19.66	19.78	19.31	19.61	2,696,597	-0.33(-1.63%)
Jul 02, 2002	20.33	20.49	19.82	19.94	2,279,409	-0.65(-3.16%)
Jul 01, 2002	20.89	20.94	20.46	20.59	1,786,892	-0.37(-1.76%)
Jun 28, 2002	20.84	21.04	20.82	20.96	1,928,699	-0.02(-0.12%)
Jun 27, 2002	20.77	20.99	20.46	20.98	3,559,788	+0.72(+3.57%)
Jun 26, 2002	19.82	20.31	19.82	20.26	2,179,382	+0.44(+2.21%)
Jun 25, 2002	19.96	20.12	19.82	19.82	1,674,310	-0.15(-0.73%)
Jun 21, 2002	20.23	20.35	20.22	19.97	2,461,967	+0.12(+0.61%)
Jun 20, 2002	20.29	20.38	19.85	19.85	2,017,611	-0.03(-0.15%)
Jun 19, 2002	19.75	20.06	19.71	19.88	1,675,545	-0.15(-0.73%)
Jun 18, 2002	19.97	20.16	19.92	20.02	3,208,461	-0.07(-0.36%)
Jun 17, 2002	19.65	20.12	19.61	20.10	2,324,071	+1.00(+5.24%)
Jun 14, 2002	18.97	19.14	18.85	19.09	2,791,890	-0.15(-0.76%)
Jun 12, 2002	19.08	19.51	19.01	19.24	4,082,766	+0.23(+1.23%)
Jun 11, 2002	19.60	19.60	19.01	19.01	3,549,497	-0.92(-4.61%)
Jun 10, 2002	19.92	20.19	19.77	19.93	3,703,036	+0.76(+3.95%)
Jun 07, 2002	18.81	19.43	18.77	19.17	2,741,877	+0.44(+2.36%)
Jun 06, 2002	19.02	19.03	18.61	18.73	2,865,160	-0.68(-3.48%)

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.