Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.38	16.88	16.27	16.31	53,949	-0.56(-3.34%)
Jul 30, 2002	17.09	17.21	16.05	16.87	66,531	-0.22(-1.29%)
Jul 29, 2002	16.04	17.09	15.94	17.09	76,959	+0.67(+4.10%)
Jul 26, 2002	15.61	16.42	15.61	16.42	39,815	+0.25(+1.54%)
Jul 25, 2002	15.19	16.49	14.79	16.17	57,568	+1.01(+6.66%)
Jul 24, 2002	14.04	15.16	13.24	15.16	79,286	+1.24(+8.88%)
Jul 23, 2002	14.98	14.99	13.47	13.92	117,723	-0.78(-5.29%)
Jul 22, 2002	14.66	15.08	14.40	14.70	58,603	+0.17(+1.16%)
Jul 19, 2002	15.26	15.42	14.53	14.53	91,524	-1.51(-9.44%)
Jul 17, 2002	15.39	16.09	15.19	16.05	61,705	-0.39(-2.36%)
Jul 12, 2002	17.13	17.14	16.44	16.44	37,057	-0.53(-3.11%)
Jul 11, 2002	16.75	17.56	16.69	16.96	33,265	-0.09(-0.54%)
Jul 10, 2002	17.06	17.34	16.77	17.06	40,332	-0.14(-0.81%)
Jul 09, 2002	17.23	17.23	17.20	17.20	40,505	-0.03(-0.17%)
Jul 08, 2002	17.55	17.55	17.23	17.23	59,120	-0.28(-1.59%)
Jul 05, 2002	17.07	17.56	17.07	17.50	15,857	+0.44(+2.55%)
Jul 04, 2002	17.02	17.39	16.81	17.07	36,885	+0.00(+0.00%)
Jul 03, 2002	17.02	17.39	16.81	17.07	36,885	+0.06(+0.34%)
Jul 02, 2002	18.12	18.16	17.01	17.01	42,056	-0.91(-5.08%)
Jul 01, 2002	18.07	18.28	17.64	17.92	88,421	-0.37(-2.00%)
Jun 28, 2002	18.15	18.57	18.08	18.29	187,012	+0.05(+0.29%)
Jun 27, 2002	18.15	18.57	18.15	18.23	68,255	-0.21(-1.13%)
Jun 26, 2002	16.97	18.44	16.97	18.44	68,944	+1.04(+6.00%)
Jun 25, 2002	16.99	17.64	16.99	17.40	53,432	+0.40(+2.35%)
Jun 21, 2002	16.83	17.25	16.77	17.00	146,162	+0.31(+1.88%)
Jun 20, 2002	16.80	17.13	16.68	16.69	76,873	-0.11(-0.66%)
Jun 19, 2002	17.38	17.67	16.77	16.80	51,191	-0.58(-3.34%)
Jun 18, 2002	17.53	17.95	17.32	17.38	36,023	-0.15(-0.85%)
Jun 17, 2002	17.38	17.57	16.83	17.53	38,781	+0.24(+1.40%)
Jun 14, 2002	17.41	17.73	17.12	17.28	40,677	-0.64(-3.59%)
Jun 12, 2002	18.10	18.10	17.70	17.93	41,539	+0.23(+1.31%)
Jun 11, 2002	17.93	18.04	17.64	17.70	34,472	-0.18(-1.01%)
Jun 10, 2002	17.55	17.96	17.43	17.88	48,088	+0.32(+1.85%)
Jun 07, 2002	17.60	17.68	17.35	17.55	31,886	+0.17(+1.00%)
Jun 06, 2002	17.71	17.71	17.38	17.38	107,209	-0.19(-1.06%)
Jun 05, 2002	17.83	17.84	17.35	17.56	25,509	+0.16(+0.90%)
May 31, 2002	17.65	17.96	17.38	17.41	72,564	-0.25(-1.41%)
May 28, 2002	17.33	17.66	17.33	17.65	31,886	+0.25(+1.43%)
May 27, 2002	17.60	18.26	17.34	17.41	45,503	+0.00(+0.00%)
May 24, 2002	17.60	18.26	17.34	17.41	45,503	-0.89(-4.88%)
May 23, 2002	17.46	18.36	17.34	18.30	52,915	+0.85(+4.89%)
May 22, 2002	17.81	17.81	17.41	17.45	38,436	-0.36(-2.02%)
May 21, 2002	18.07	18.46	17.38	17.81	32,576	-0.26(-1.41%)
May 20, 2002	18.11	18.17	17.86	18.06	20,511	-0.14(-0.76%)
May 17, 2002	18.55	18.55	18.04	18.20	35,506	-0.01(-0.04%)
May 16, 2002	18.42	18.90	18.02	18.21	60,326	-0.81(-4.24%)
May 15, 2002	18.86	19.01	18.02	19.01	71,357	+0.12(+0.61%)
May 14, 2002	17.94	19.38	17.94	18.90	116,689	+1.17(+6.58%)
May 13, 2002	17.26	17.83	17.18	17.73	54,638	+0.36(+2.07%)
May 10, 2002	18.14	18.14	17.23	17.37	46,710	-0.73(-4.04%)
May 09, 2002	18.61	18.86	18.10	18.10	29,473	-0.57(-3.05%)
May 08, 2002	18.19	18.76	18.01	18.67	32,921	+0.54(+2.98%)
May 07, 2002	18.68	18.82	17.99	18.13	37,919	-0.17(-0.92%)
May 06, 2002	18.68	18.94	18.30	18.30	28,094	-0.59(-3.10%)
May 03, 2002	19.55	19.55	18.36	18.88	87,042	-0.64(-3.30%)
May 02, 2002	19.58	19.72	18.95	19.53	89,111	-0.27(-1.35%)

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.