Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.46	16.97	16.35	16.39	53,673	-0.57(-3.34%)
Jul 30, 2002	17.18	17.30	16.14	16.96	66,191	-0.22(-1.29%)
Jul 29, 2002	16.12	17.18	16.02	17.18	76,566	+0.68(+4.10%)
Jul 26, 2002	15.69	16.50	15.69	16.50	39,612	+0.25(+1.54%)
Jul 25, 2002	15.27	16.58	14.87	16.25	57,274	+1.01(+6.66%)
Jul 24, 2002	14.11	15.24	13.31	15.24	78,881	+1.24(+8.87%)
Jul 23, 2002	15.06	15.06	13.54	14.00	117,121	-0.78(-5.29%)
Jul 22, 2002	14.74	15.15	14.47	14.78	58,303	+0.17(+1.16%)
Jul 19, 2002	15.34	15.49	14.61	14.61	91,056	-1.52(-9.44%)
Jul 17, 2002	15.47	16.18	15.27	16.13	61,390	-0.39(-2.37%)
Jul 12, 2002	17.22	17.23	16.52	16.52	36,868	-0.53(-3.11%)
Jul 11, 2002	16.84	17.65	16.77	17.05	33,095	-0.09(-0.54%)
Jul 10, 2002	17.14	17.43	16.86	17.14	40,126	-0.14(-0.81%)
Jul 09, 2002	17.31	17.31	17.28	17.28	40,298	-0.03(-0.17%)
Jul 08, 2002	17.64	17.64	17.31	17.31	58,818	-0.28(-1.59%)
Jul 05, 2002	17.16	17.65	17.16	17.59	15,776	+0.44(+2.55%)
Jul 04, 2002	17.11	17.48	16.90	17.16	36,696	+0.00(+0.00%)
Jul 03, 2002	17.11	17.48	16.90	17.16	36,696	+0.06(+0.34%)
Jul 02, 2002	18.21	18.25	17.10	17.10	41,841	-0.92(-5.08%)
Jul 01, 2002	18.17	18.37	17.73	18.01	87,969	-0.37(-2.00%)
Jun 28, 2002	18.24	18.66	18.18	18.38	186,057	+0.05(+0.29%)
Jun 27, 2002	18.25	18.66	18.24	18.33	67,906	-0.21(-1.13%)
Jun 26, 2002	17.06	18.54	17.06	18.54	68,592	+1.05(+6.00%)
Jun 25, 2002	17.08	17.73	17.08	17.49	53,159	+0.40(+2.36%)
Jun 21, 2002	16.91	17.34	16.85	17.09	145,416	+0.31(+1.88%)
Jun 20, 2002	16.89	17.22	16.77	16.77	76,480	-0.11(-0.66%)
Jun 19, 2002	17.47	17.76	16.86	16.88	50,929	-0.58(-3.34%)
Jun 18, 2002	17.62	18.04	17.41	17.47	35,839	-0.15(-0.85%)
Jun 17, 2002	17.47	17.66	16.91	17.62	38,583	+0.24(+1.40%)
Jun 14, 2002	17.49	17.82	17.20	17.37	40,469	-0.65(-3.59%)
Jun 12, 2002	18.19	18.19	17.79	18.02	41,326	+0.23(+1.31%)
Jun 11, 2002	18.02	18.14	17.73	17.79	34,296	-0.18(-1.01%)
Jun 10, 2002	17.64	18.05	17.52	17.97	47,843	+0.33(+1.85%)
Jun 07, 2002	17.69	17.77	17.44	17.64	31,724	+0.17(+1.00%)
Jun 06, 2002	17.80	17.80	17.47	17.47	106,661	-0.19(-1.06%)
Jun 05, 2002	17.92	17.93	17.44	17.65	25,379	+0.16(+0.90%)
May 31, 2002	17.75	18.05	17.47	17.49	72,193	-0.25(-1.41%)
May 28, 2002	17.42	17.75	17.42	17.75	31,724	+0.25(+1.43%)
May 27, 2002	17.69	18.36	17.43	17.49	45,271	+0.00(+0.00%)
May 24, 2002	17.69	18.36	17.43	17.49	45,271	-0.90(-4.88%)
May 23, 2002	17.55	18.46	17.42	18.39	52,644	+0.86(+4.89%)
May 22, 2002	17.90	17.90	17.49	17.54	38,240	-0.36(-2.02%)
May 21, 2002	18.17	18.55	17.47	17.90	32,409	-0.26(-1.41%)
May 20, 2002	18.20	18.26	17.95	18.15	20,406	-0.14(-0.76%)
May 17, 2002	18.64	18.64	18.14	18.29	35,325	-0.01(-0.03%)
May 16, 2002	18.52	18.99	18.11	18.30	60,018	-0.81(-4.24%)
May 15, 2002	18.95	19.11	18.11	19.11	70,993	+0.12(+0.61%)
May 14, 2002	18.03	19.48	18.03	18.99	116,092	+1.17(+6.58%)
May 13, 2002	17.35	17.92	17.27	17.82	54,359	+0.36(+2.07%)
May 10, 2002	18.24	18.24	17.32	17.46	46,471	-0.73(-4.04%)
May 09, 2002	18.71	18.95	18.19	18.19	29,323	-0.57(-3.05%)
May 08, 2002	18.28	18.86	18.11	18.77	32,752	+0.54(+2.98%)
May 07, 2002	18.77	18.91	18.08	18.22	37,725	-0.17(-0.92%)
May 06, 2002	18.78	19.04	18.39	18.39	27,951	-0.59(-3.10%)
May 03, 2002	19.65	19.65	18.46	18.98	86,598	-0.65(-3.30%)
May 02, 2002	19.68	19.82	19.05	19.63	88,655	-0.27(-1.34%)

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.