Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.50	16.64	16.24	16.64	65,176	+0.14(+0.88%)
Jul 30, 2002	16.31	16.63	16.18	16.50	279,876	+0.00(+0.02%)
Jul 29, 2002	16.03	16.49	15.94	16.49	186,839	+0.95(+6.09%)
Jul 26, 2002	15.41	15.55	15.29	15.55	129,331	+0.11(+0.68%)
Jul 25, 2002	15.36	15.67	14.87	15.44	271,441	+0.05(+0.30%)
Jul 24, 2002	14.14	15.41	14.14	15.40	341,730	+0.76(+5.21%)
Jul 23, 2002	15.05	15.18	14.63	14.63	212,654	-0.40(-2.66%)
Jul 22, 2002	15.41	15.61	14.91	15.03	150,289	-0.50(-3.22%)
Jul 19, 2002	15.71	15.86	15.43	15.53	86,135	-1.05(-6.35%)
Jul 17, 2002	16.90	16.93	16.33	16.58	78,467	-0.13(-0.75%)
Jul 12, 2002	16.91	17.02	16.62	16.71	50,863	-0.20(-1.20%)
Jul 11, 2002	16.63	16.91	16.33	16.91	161,024	+0.23(+1.36%)
Jul 10, 2002	17.32	17.37	16.69	16.69	87,669	-0.62(-3.59%)
Jul 09, 2002	17.73	17.76	17.21	17.31	69,010	-0.42(-2.36%)
Jul 08, 2002	17.98	17.98	17.69	17.73	81,790	-0.15(-0.83%)
Jul 05, 2002	17.56	17.97	17.50	17.88	43,962	+0.60(+3.46%)
Jul 04, 2002	17.21	17.33	16.98	17.28	70,288	+0.00(+0.00%)
Jul 03, 2002	17.21	17.33	16.98	17.28	70,288	+0.09(+0.55%)
Jul 02, 2002	17.48	17.48	17.14	17.18	43,962	-0.46(-2.60%)
Jul 01, 2002	18.08	18.08	17.64	17.64	38,594	-0.34(-1.87%)
Jun 28, 2002	18.04	18.22	17.98	17.98	8,690	-0.02(-0.13%)
Jun 27, 2002	17.92	18.00	17.58	18.00	46,773	+0.35(+1.97%)
Jun 26, 2002	17.45	17.71	17.31	17.65	106,838	-0.31(-1.72%)
Jun 25, 2002	18.23	18.27	17.92	17.96	32,204	-0.09(-0.52%)
Jun 21, 2002	18.26	18.35	17.93	18.06	82,301	-0.27(-1.47%)
Jun 20, 2002	18.65	18.65	18.29	18.33	15,591	-0.33(-1.76%)
Jun 19, 2002	18.78	18.93	18.57	18.65	28,115	-0.27(-1.41%)
Jun 18, 2002	18.94	19.01	18.87	18.92	73,355	+0.02(+0.12%)
Jun 17, 2002	18.60	18.90	18.54	18.90	37,316	+0.50(+2.72%)
Jun 14, 2002	18.00	18.40	17.91	18.40	63,387	-0.27(-1.43%)
Jun 12, 2002	18.55	18.66	18.36	18.66	85,113	+0.08(+0.42%)
Jun 11, 2002	18.90	18.99	18.57	18.58	49,841	-0.31(-1.64%)
Jun 10, 2002	18.79	18.99	18.78	18.89	50,607	+0.11(+0.60%)
Jun 07, 2002	18.62	18.95	18.52	18.78	75,911	+0.00(+0.00%)
Jun 06, 2002	19.18	19.18	18.78	18.78	59,042	-0.45(-2.32%)
Jun 05, 2002	19.11	19.23	18.99	19.23	24,025	-0.38(-1.96%)
May 31, 2002	19.62	19.72	19.52	19.61	14,057	-0.10(-0.52%)
May 28, 2002	19.88	19.88	19.65	19.71	27,093	-0.17(-0.85%)
May 27, 2002	20.05	20.05	19.87	19.88	9,201	+0.00(+0.00%)
May 24, 2002	20.05	20.05	19.87	19.88	9,201	-0.18(-0.90%)
May 23, 2002	19.93	20.06	19.76	20.06	15,846	+0.19(+0.96%)
May 22, 2002	19.78	19.87	19.64	19.87	20,703	+0.08(+0.42%)
May 21, 2002	20.05	20.34	19.75	19.79	66,199	-0.19(-0.96%)
May 20, 2002	20.15	20.15	19.98	19.98	49,329	-0.18(-0.91%)
May 17, 2002	20.21	20.21	20.07	20.16	19,169	+0.06(+0.29%)
May 16, 2002	20.06	20.11	19.96	20.10	21,214	+0.08(+0.39%)
May 15, 2002	20.02	20.25	19.92	20.02	21,214	-0.09(-0.45%)
May 14, 2002	19.96	20.12	19.89	20.11	38,594	+0.43(+2.21%)
May 13, 2002	19.37	19.68	19.37	19.68	17,636	+0.36(+1.88%)
May 10, 2002	19.70	19.70	19.31	19.32	31,949	-0.38(-1.95%)
May 09, 2002	19.86	19.91	19.63	19.70	20,703	-0.19(-0.94%)
May 08, 2002	19.65	19.95	19.56	19.89	37,828	+0.62(+3.23%)
May 07, 2002	19.41	19.42	19.22	19.26	24,281	-0.05(-0.26%)
May 06, 2002	19.63	19.70	19.32	19.32	178,916	-0.32(-1.61%)
May 03, 2002	19.85	19.85	19.60	19.63	21,214	-0.28(-1.40%)
May 02, 2002	19.93	20.02	19.82	19.91	54,952	+0.07(+0.34%)

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.