Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	17.09	17.17	16.91	17.03	2,069,530	-0.34(-1.97%)
Aug 29, 2002	16.86	17.46	16.79	17.37	2,378,814	-0.07(-0.41%)
Aug 28, 2002	17.63	17.66	17.20	17.44	1,576,456	-0.49(-2.71%)
Aug 27, 2002	18.00	18.20	17.81	17.93	2,553,926	-0.17(-0.92%)
Aug 26, 2002	17.98	18.16	17.77	18.09	1,208,431	+0.06(+0.32%)
Aug 23, 2002	18.20	18.32	18.00	18.04	1,876,617	-0.34(-1.86%)
Aug 22, 2002	18.20	18.45	18.02	18.38	2,689,878	-0.09(-0.49%)
Aug 21, 2002	18.27	18.49	18.01	18.47	1,373,753	+0.22(+1.23%)
Aug 20, 2002	18.31	18.43	18.16	18.24	1,668,351	-0.13(-0.71%)
Aug 16, 2002	18.38	18.52	18.29	18.37	2,281,356	+0.09(+0.52%)
Aug 15, 2002	18.49	18.59	18.16	18.28	2,293,149	-0.21(-1.12%)
Aug 14, 2002	18.02	18.54	17.80	18.48	3,983,306	+0.28(+1.56%)
Aug 13, 2002	17.99	18.56	17.97	18.20	2,328,305	-0.30(-1.60%)
Aug 12, 2002	18.47	18.65	18.37	18.50	1,736,438	+0.74(+4.18%)
Aug 07, 2002	17.53	17.80	17.33	17.76	2,638,034	+0.57(+3.29%)
Aug 06, 2002	16.95	17.84	16.88	17.19	3,892,746	+0.33(+1.95%)
Aug 05, 2002	17.64	17.66	16.85	16.86	3,508,255	-0.67(-3.80%)
Aug 02, 2002	17.44	17.66	17.30	17.53	2,518,548	+0.71(+4.25%)
Aug 01, 2002	17.42	17.45	16.76	16.81	4,305,495	-0.94(-5.29%)
Jul 31, 2002	17.40	17.75	17.01	17.75	3,022,524	-0.02(-0.13%)
Jul 30, 2002	17.20	17.86	17.14	17.77	3,069,696	+0.02(+0.13%)
Jul 29, 2002	17.42	17.77	17.34	17.75	3,379,647	+0.93(+5.50%)
Jul 26, 2002	16.58	16.90	16.41	16.83	3,628,631	+0.82(+5.14%)
Jul 25, 2002	15.10	16.30	14.94	16.00	2,860,985	+0.48(+3.07%)
Jul 24, 2002	14.20	15.73	14.09	15.53	2,551,034	+0.76(+5.14%)
Jul 23, 2002	14.67	14.94	14.34	14.77	2,436,888	-0.52(-3.41%)
Jul 22, 2002	15.69	16.00	14.99	15.29	2,292,259	-0.35(-2.24%)
Jul 19, 2002	16.04	16.39	15.51	15.64	2,937,082	-0.79(-4.79%)
Jul 17, 2002	16.00	16.63	15.98	16.43	3,326,023	-0.72(-4.19%)
Jul 12, 2002	17.11	17.34	16.77	17.15	2,544,358	-0.29(-1.68%)
Jul 11, 2002	16.76	17.44	16.40	17.44	2,202,811	+0.11(+0.65%)
Jul 10, 2002	18.22	18.25	17.27	17.33	1,808,085	-0.90(-4.96%)
Jul 09, 2002	18.53	18.65	18.27	18.23	2,050,395	-0.31(-1.65%)
Jul 08, 2002	18.34	18.65	18.16	18.53	1,815,205	+0.02(+0.10%)
Jul 05, 2002	18.12	18.53	18.11	18.52	1,406,906	+0.37(+2.06%)
Jul 04, 2002	18.18	18.30	17.86	18.14	2,915,276	+0.00(+0.00%)
Jul 03, 2002	18.18	18.30	17.86	18.14	2,915,276	-0.30(-1.63%)
Jul 02, 2002	18.81	18.96	18.34	18.44	2,464,256	-0.60(-3.16%)
Jul 01, 2002	19.33	19.37	18.93	19.05	1,931,799	-0.34(-1.76%)
Jun 28, 2002	19.28	19.46	19.26	19.39	2,085,105	-0.02(-0.12%)
Jun 27, 2002	19.21	19.42	18.92	19.41	3,848,467	+0.67(+3.57%)
Jun 26, 2002	18.34	18.79	18.34	18.74	2,356,118	+0.40(+2.21%)
Jun 25, 2002	18.47	18.61	18.34	18.34	1,810,088	-0.13(-0.73%)
Jun 21, 2002	18.71	18.83	18.70	18.47	2,661,619	+0.11(+0.61%)
Jun 20, 2002	18.77	18.85	18.36	18.36	2,181,228	-0.03(-0.15%)
Jun 19, 2002	18.26	18.55	18.23	18.39	1,811,423	-0.13(-0.73%)
Jun 18, 2002	18.48	18.65	18.43	18.52	3,468,649	-0.07(-0.36%)
Jun 17, 2002	18.18	18.61	18.14	18.59	2,512,540	+0.93(+5.24%)
Jun 14, 2002	17.55	17.70	17.44	17.66	3,018,297	-0.13(-0.76%)
Jun 12, 2002	17.64	18.04	17.58	17.80	4,413,856	+0.22(+1.23%)
Jun 11, 2002	18.13	18.13	17.58	17.58	3,837,342	-0.85(-4.61%)
Jun 10, 2002	18.43	18.67	18.29	18.43	4,003,332	+0.70(+3.95%)
Jun 07, 2002	17.40	17.97	17.37	17.73	2,964,228	+0.41(+2.36%)
Jun 06, 2002	17.59	17.60	17.21	17.32	3,097,509	-0.62(-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.