Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.65	17.93	17.26	17.26	75,584	-0.43(-2.46%)
Jul 30, 2002	17.42	17.76	16.99	17.69	105,716	+0.28(+1.59%)
Jul 29, 2002	16.55	17.42	16.55	17.42	79,382	+0.95(+5.76%)
Jul 26, 2002	15.84	16.47	15.84	16.47	119,263	+0.55(+3.47%)
Jul 25, 2002	15.44	15.92	15.36	15.92	81,661	+0.51(+3.33%)
Jul 24, 2002	14.49	15.40	14.30	15.40	189,404	+0.71(+4.84%)
Jul 23, 2002	15.50	15.54	14.49	14.69	120,276	-0.79(-5.10%)
Jul 22, 2002	15.56	15.84	15.43	15.48	100,146	-0.08(-0.51%)
Jul 19, 2002	16.61	16.71	15.56	15.56	227,512	-1.94(-11.06%)
Jul 17, 2002	17.23	17.50	17.02	17.50	113,946	-0.04(-0.23%)
Jul 12, 2002	18.28	18.36	17.49	17.53	89,131	-0.80(-4.35%)
Jul 11, 2002	18.36	18.45	18.21	18.33	49,629	-0.07(-0.39%)
Jul 10, 2002	18.96	19.06	18.40	18.40	62,037	-0.60(-3.16%)
Jul 09, 2002	19.27	19.38	18.97	19.00	253,214	-0.37(-1.92%)
Jul 08, 2002	19.11	19.37	19.11	19.37	57,606	+0.26(+1.36%)
Jul 05, 2002	19.00	19.15	18.92	19.11	43,046	+0.12(+0.62%)
Jul 04, 2002	18.96	19.11	18.64	19.00	62,670	+0.00(+0.00%)
Jul 03, 2002	18.96	19.11	18.64	19.00	62,670	+0.04(+0.21%)
Jul 02, 2002	19.30	19.41	18.76	18.96	83,940	-0.43(-2.20%)
Jul 01, 2002	19.55	19.55	19.15	19.38	89,511	-0.17(-0.85%)
Jun 28, 2002	19.35	19.55	19.27	19.55	225,487	+0.20(+1.02%)
Jun 27, 2002	19.39	19.53	19.07	19.35	111,034	-0.09(-0.49%)
Jun 26, 2002	19.09	19.45	18.84	19.45	85,966	+0.20(+1.03%)
Jun 25, 2002	19.00	19.51	19.00	19.25	118,757	-0.14(-0.73%)
Jun 21, 2002	19.15	19.39	18.90	19.39	163,703	+0.32(+1.66%)
Jun 20, 2002	18.89	19.34	18.89	19.07	56,846	+0.18(+0.96%)
Jun 19, 2002	19.29	19.52	18.89	18.89	42,539	-0.52(-2.69%)
Jun 18, 2002	19.43	19.51	19.21	19.41	55,074	-0.02(-0.08%)
Jun 17, 2002	18.68	19.43	18.68	19.43	71,153	+0.67(+3.58%)
Jun 14, 2002	18.77	18.77	18.37	18.76	76,977	-0.24(-1.29%)
Jun 12, 2002	18.92	19.05	18.77	19.00	58,239	+0.05(+0.25%)
Jun 11, 2002	18.84	19.04	18.80	18.96	100,905	+0.08(+0.42%)
Jun 10, 2002	18.88	19.11	18.80	18.88	78,496	+0.09(+0.50%)
Jun 07, 2002	18.40	18.92	18.36	18.78	97,614	+0.31(+1.67%)
Jun 06, 2002	18.48	18.72	18.37	18.47	116,478	-0.01(-0.04%)
Jun 05, 2002	18.67	18.75	18.36	18.48	58,745	-0.72(-3.74%)
May 31, 2002	19.26	19.43	19.13	19.20	53,808	-0.35(-1.78%)
May 28, 2002	19.39	19.55	19.34	19.55	92,676	+0.24(+1.23%)
May 27, 2002	19.47	19.47	19.15	19.31	110,148	+0.00(+0.00%)
May 24, 2002	19.47	19.47	19.15	19.31	108,249	-0.19(-0.97%)
May 23, 2002	18.96	19.50	18.96	19.50	59,885	+0.55(+2.88%)
May 22, 2002	18.92	18.96	18.73	18.96	85,966	+0.09(+0.46%)
May 21, 2002	18.64	18.87	18.55	18.87	99,006	+0.27(+1.44%)
May 20, 2002	18.71	18.80	18.55	18.60	126,607	-0.19(-1.01%)
May 17, 2002	18.96	19.03	18.63	18.79	48,617	-0.17(-0.88%)
May 16, 2002	19.11	19.11	18.65	18.96	115,212	-0.24(-1.23%)
May 15, 2002	19.31	19.31	18.96	19.19	102,931	-0.16(-0.82%)
May 14, 2002	18.80	19.35	18.72	19.35	59,758	+0.48(+2.55%)
May 13, 2002	18.60	19.00	18.48	18.87	45,831	+0.15(+0.80%)
May 10, 2002	19.35	19.35	18.72	18.72	65,582	-0.63(-3.27%)
May 09, 2002	19.54	19.55	19.35	19.35	50,642	-0.18(-0.93%)
May 08, 2002	19.52	19.54	19.31	19.53	72,039	+0.10(+0.53%)
May 07, 2002	19.39	19.47	19.27	19.43	71,786	+0.16(+0.82%)
May 06, 2002	19.51	19.54	19.27	19.27	97,614	-0.12(-0.61%)
May 03, 2002	19.39	19.54	19.23	19.39	143,699	-0.12(-0.61%)
May 02, 2002	19.39	19.55	19.24	19.51	100,019	+0.24(+1.23%)

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.