Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	18.47	19.02	18.41	18.66	15,579,076	+0.21(+1.15%)
Aug 29, 2002	18.41	18.63	18.32	18.44	15,106,017	+0.04(+0.24%)
Aug 28, 2002	17.93	18.54	17.88	18.40	20,200,588	+0.53(+2.94%)
Aug 27, 2002	17.91	18.13	17.77	17.87	15,647,422	+0.12(+0.67%)
Aug 26, 2002	17.72	17.86	17.53	17.75	23,324,658	+0.01(+0.06%)
Aug 23, 2002	18.27	18.39	17.72	17.74	35,244,692	-0.97(-5.18%)
Aug 22, 2002	18.71	19.10	18.49	18.71	22,216,922	-0.17(-0.89%)
Aug 21, 2002	19.16	19.23	18.45	18.88	22,735,010	-0.41(-2.13%)
Aug 20, 2002	19.07	19.40	19.03	19.29	12,668,620	-0.06(-0.29%)
Aug 19, 2002	18.92	19.36	18.90	19.35	14,235,211	+0.34(+1.77%)
Aug 16, 2002	18.96	19.10	18.85	19.01	13,297,669	+0.01(+0.08%)
Aug 15, 2002	19.10	19.24	18.85	18.99	20,699,110	-0.17(-0.88%)
Aug 14, 2002	18.41	19.20	18.37	19.16	20,730,468	+0.75(+4.07%)
Aug 13, 2002	18.34	18.71	18.34	18.41	13,894,287	+0.00(+0.00%)
Aug 12, 2002	18.48	18.48	18.30	18.41	12,152,141	-0.07(-0.38%)
Aug 09, 2002	18.28	18.62	18.19	18.48	13,790,026	+0.13(+0.71%)
Aug 08, 2002	17.93	18.35	17.87	18.35	16,549,586	+0.50(+2.80%)
Aug 07, 2002	18.06	18.15	17.55	17.85	18,933,378	-0.15(-0.85%)
Aug 06, 2002	18.10	18.21	17.89	18.01	28,086,346	+0.28(+1.60%)
Aug 05, 2002	16.92	17.96	16.89	17.72	37,683,964	+0.85(+5.07%)
Aug 02, 2002	16.98	17.43	16.70	16.87	22,668,540	+0.03(+0.20%)
Aug 01, 2002	17.16	17.23	16.75	16.83	24,368,606	-0.35(-2.02%)
Jul 31, 2002	17.45	17.57	17.04	17.18	26,716,752	-0.26(-1.52%)
Jul 30, 2002	17.52	17.53	17.27	17.45	17,902,564	-0.16(-0.93%)
Jul 29, 2002	17.44	17.61	17.13	17.61	23,038,678	+0.34(+1.94%)
Jul 26, 2002	16.71	17.34	16.71	17.27	18,438,608	+0.50(+3.00%)
Jul 25, 2002	16.77	17.01	16.56	16.77	31,264,290	+0.11(+0.65%)
Jul 24, 2002	16.16	16.77	16.15	16.66	33,915,300	+0.17(+1.04%)
Jul 23, 2002	15.76	16.68	15.75	16.49	38,133,708	+0.80(+5.11%)
Jul 22, 2002	15.67	16.08	15.52	15.69	31,839,466	+0.13(+0.86%)
Jul 19, 2002	15.84	16.04	15.35	15.55	26,884,266	-0.28(-1.79%)
Jul 18, 2002	16.46	16.46	15.75	15.84	31,496,934	-0.62(-3.79%)
Jul 17, 2002	16.21	16.58	16.12	16.46	26,365,642	+0.61(+3.84%)
Jul 16, 2002	15.75	16.03	15.48	15.85	27,148,000	+0.03(+0.21%)
Jul 15, 2002	15.90	16.16	15.04	15.82	29,961,968	-0.19(-1.21%)
Jul 12, 2002	16.48	16.55	15.86	16.01	20,829,638	-0.40(-2.45%)
Jul 11, 2002	16.79	16.85	16.23	16.42	27,357,326	-0.44(-2.59%)
Jul 10, 2002	17.43	17.43	16.79	16.85	25,765,540	-0.57(-3.26%)
Jul 09, 2002	17.55	17.63	17.37	17.42	26,404,506	-0.26(-1.50%)
Jul 08, 2002	17.33	17.76	17.32	17.69	28,649,194	+0.44(+2.58%)
Jul 05, 2002	17.16	17.25	16.90	17.24	11,188,064	+0.35(+2.08%)
Jul 04, 2002	17.24	17.26	16.86	16.89	28,883,446	+0.00(+0.00%)
Jul 03, 2002	17.24	17.26	16.86	16.89	28,883,446	-0.16(-0.94%)
Jul 02, 2002	16.94	17.16	16.83	17.05	38,548,336	+0.28(+1.65%)
Jul 01, 2002	16.25	16.97	16.25	16.77	44,827,032	+0.48(+2.93%)
Jun 28, 2002	16.14	16.51	16.13	16.30	58,087,180	+0.30(+1.89%)
Jun 27, 2002	16.92	17.35	15.05	15.99	73,090,008	-0.79(-4.73%)
Jun 26, 2002	16.98	17.01	16.04	16.79	96,624,528	-0.58(-3.33%)
Jun 25, 2002	18.36	18.52	17.29	17.37	63,782,120	-0.84(-4.61%)
Jun 24, 2002	19.32	19.44	17.88	18.21	65,693,120	-1.44(-7.31%)
Jun 21, 2002	20.17	20.39	19.63	19.64	37,757,404	-0.80(-3.92%)
Jun 20, 2002	20.51	20.54	20.45	20.45	14,209,213	-0.05(-0.26%)
Jun 19, 2002	20.45	20.55	20.41	20.50	17,795,354	+0.00(+0.00%)
Jun 18, 2002	20.52	20.57	20.45	20.50	11,173,858	+0.00(+0.00%)
Jun 17, 2002	20.58	20.67	20.38	20.50	18,677,148	-0.07(-0.36%)
Jun 14, 2002	20.76	20.83	20.49	20.57	13,522,272	-0.24(-1.17%)
Jun 13, 2002	20.92	20.96	20.78	20.82	13,746,070	-0.14(-0.68%)
Jun 12, 2002	21.02	21.06	20.81	20.96	22,964,972	-0.04(-0.21%)
Jun 11, 2002	21.01	21.20	20.96	21.00	15,200,361	+0.18(+0.88%)
Jun 10, 2002	20.91	20.98	20.61	20.82	12,610,191	-0.05(-0.23%)
Jun 07, 2002	20.95	21.20	20.86	20.87	17,116,990	-0.10(-0.48%)
Jun 06, 2002	21.34	21.40	20.95	20.97	20,376,144	-0.43(-2.02%)
Jun 05, 2002	21.46	21.56	21.35	21.40	17,897,740	-0.13(-0.62%)
Jun 04, 2002	21.29	21.56	21.27	21.54	15,309,446	+0.27(+1.26%)

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.