Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.28	16.36	15.85	15.96	335,759	-0.54(-3.29%)
Jul 30, 2002	16.56	16.58	16.24	16.51	218,427	-0.09(-0.57%)
Jul 29, 2002	16.04	16.60	15.77	16.60	185,067	+0.72(+4.52%)
Jul 26, 2002	16.16	16.16	15.55	15.89	127,986	-0.62(-3.77%)
Jul 25, 2002	16.77	17.19	16.51	16.51	581,331	-1.15(-6.52%)
Jul 24, 2002	16.65	17.69	16.56	17.66	227,052	+0.55(+3.23%)
Jul 23, 2002	17.49	17.49	16.99	17.11	135,597	+0.55(+3.33%)
Jul 22, 2002	17.09	17.09	16.41	16.56	170,733	-0.68(-3.93%)
Jul 19, 2002	17.38	17.58	17.23	17.23	117,078	-0.78(-4.33%)
Jul 17, 2002	17.94	18.28	17.82	18.01	54,923	-0.37(-2.02%)
Jul 12, 2002	18.61	18.68	18.38	18.38	74,965	+0.23(+1.26%)
Jul 11, 2002	17.90	18.17	17.67	18.16	149,677	-0.25(-1.37%)
Jul 10, 2002	18.61	18.70	18.22	18.41	136,865	-0.20(-1.10%)
Jul 09, 2002	18.72	18.72	18.61	18.61	155,258	+0.39(+2.12%)
Jul 08, 2002	18.09	18.37	17.91	18.23	155,638	-0.17(-0.94%)
Jul 05, 2002	17.99	18.48	17.99	18.40	232,380	+1.40(+8.21%)
Jul 04, 2002	17.10	17.22	16.73	17.00	90,821	+0.00(+0.00%)
Jul 03, 2002	17.10	17.22	16.73	17.00	90,821	+0.42(+2.52%)
Jul 02, 2002	17.27	17.27	16.58	16.59	16,857,716	-0.30(-1.77%)
Jul 01, 2002	17.11	17.11	16.88	16.89	50,611	-0.37(-2.15%)
Jun 28, 2002	17.22	17.34	17.16	17.26	132,680	+0.47(+2.77%)
Jun 27, 2002	16.67	16.79	16.37	16.79	304,935	+0.24(+1.48%)
Jun 26, 2002	16.12	16.55	16.04	16.55	217,158	-0.68(-3.94%)
Jun 25, 2002	17.50	17.57	17.11	17.23	52,894	-0.17(-0.95%)
Jun 21, 2002	17.74	17.82	17.32	17.39	61,646	-0.23(-1.30%)
Jun 20, 2002	17.46	17.80	17.46	17.62	191,155	+0.17(+0.99%)
Jun 19, 2002	17.74	17.74	17.20	17.45	370,768	-1.27(-6.78%)
Jun 18, 2002	18.51	18.72	18.30	18.72	241,005	+0.16(+0.85%)
Jun 17, 2002	18.23	18.59	18.23	18.56	159,444	+0.37(+2.04%)
Jun 14, 2002	18.37	18.37	18.06	18.19	51,879	-0.61(-3.23%)
Jun 12, 2002	18.72	18.79	18.53	18.79	117,078	+0.34(+1.84%)
Jun 11, 2002	18.72	19.02	18.46	18.46	192,043	-0.06(-0.34%)
Jun 10, 2002	18.45	18.53	18.38	18.52	35,389	+0.44(+2.44%)
Jun 07, 2002	18.28	18.28	17.97	18.08	197,624	-0.21(-1.16%)
Jun 06, 2002	18.57	18.59	18.14	18.29	44,142	-0.32(-1.70%)
Jun 05, 2002	18.42	18.70	18.42	18.61	118,600	+0.45(+2.48%)
May 31, 2002	18.17	18.23	18.07	18.16	169,845	-0.83(-4.36%)
May 28, 2002	18.92	19.08	18.84	18.98	558,118	+0.15(+0.80%)
May 27, 2002	18.92	19.03	18.76	18.83	53,274	+0.00(+0.00%)
May 24, 2002	18.92	19.03	18.76	18.83	53,274	+0.14(+0.76%)
May 23, 2002	18.68	18.84	18.53	18.69	117,331	-0.06(-0.34%)
May 22, 2002	18.80	18.80	18.68	18.76	60,378	+0.69(+3.84%)
May 21, 2002	18.34	18.53	18.05	18.06	67,227	-0.66(-3.54%)
May 20, 2002	19.20	19.31	18.67	18.72	67,354	-0.42(-2.18%)
May 17, 2002	18.68	19.21	18.68	19.14	126,591	+0.77(+4.21%)
May 16, 2002	18.29	18.52	18.29	18.37	108,959	-0.02(-0.09%)
May 15, 2002	18.13	18.53	18.12	18.38	111,243	+0.30(+1.66%)
May 14, 2002	18.12	18.12	17.79	18.09	69,511	+0.62(+3.57%)
May 13, 2002	17.58	17.80	17.43	17.46	184,052	+0.34(+1.98%)
May 10, 2002	17.50	17.61	17.11	17.12	147,901	-0.89(-4.95%)
May 09, 2002	17.82	18.20	17.82	18.01	376,095	-0.39(-2.10%)
May 08, 2002	17.86	18.40	17.86	18.40	350,599	+1.29(+7.56%)
May 07, 2002	16.75	17.26	16.75	17.11	202,191	+0.52(+3.14%)
May 06, 2002	16.94	17.03	16.40	16.59	124,688	-1.15(-6.49%)
May 03, 2002	17.75	17.86	17.64	17.74	70,779	-0.19(-1.06%)
May 02, 2002	17.82	18.05	17.82	17.93	66,213	+0.23(+1.29%)

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.