Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.87	17.22	16.85	17.15	641,641	+0.34(+2.02%)
Aug 29, 2002	16.83	16.97	16.74	16.81	728,381	-0.09(-0.54%)
Aug 28, 2002	16.68	16.91	16.60	16.90	979,207	+0.17(+1.02%)
Aug 27, 2002	16.80	16.80	16.69	16.73	420,211	+0.00(+0.00%)
Aug 26, 2002	16.60	16.73	16.41	16.73	215,165	+0.23(+1.41%)
Aug 23, 2002	16.25	16.52	16.23	16.50	379,973	+0.18(+1.12%)
Aug 22, 2002	16.54	16.62	16.23	16.31	289,136	-0.20(-1.23%)
Aug 21, 2002	16.49	16.57	16.44	16.52	328,410	+0.02(+0.15%)
Aug 20, 2002	16.56	16.58	16.42	16.49	606,703	-0.22(-1.32%)
Aug 16, 2002	16.33	16.71	16.27	16.71	650,074	+0.44(+2.73%)
Aug 15, 2002	16.19	16.27	16.02	16.27	556,586	+0.17(+1.03%)
Aug 14, 2002	16.08	16.14	15.87	16.10	798,256	+0.12(+0.78%)
Aug 13, 2002	15.96	16.21	15.90	15.98	837,289	+0.10(+0.60%)
Aug 12, 2002	15.90	15.94	15.68	15.88	1,078,959	-0.63(-3.84%)
Aug 07, 2002	16.44	16.54	16.13	16.52	771,029	+0.15(+0.89%)
Aug 06, 2002	16.01	16.37	15.73	16.37	1,143,533	+0.46(+2.87%)
Aug 05, 2002	16.51	16.55	15.83	15.92	1,125,944	-0.56(-3.38%)
Aug 02, 2002	17.02	17.13	16.02	16.47	2,260,803	-0.58(-3.41%)
Aug 01, 2002	17.80	17.80	17.00	17.05	2,311,643	-1.02(-5.65%)
Jul 31, 2002	17.64	18.19	17.39	18.07	2,521,989	+0.31(+1.75%)
Jul 30, 2002	17.27	17.97	17.06	17.76	1,296,534	+0.53(+3.06%)
Jul 29, 2002	16.79	17.26	16.79	17.24	1,540,613	+0.55(+3.31%)
Jul 26, 2002	16.44	16.77	16.27	16.68	1,342,073	+0.60(+3.72%)
Jul 25, 2002	15.63	16.28	15.34	16.09	1,542,300	+0.46(+2.95%)
Jul 24, 2002	13.80	15.81	13.78	15.63	3,484,812	-0.35(-2.21%)
Jul 23, 2002	16.56	16.72	15.93	15.98	1,006,675	-0.58(-3.51%)
Jul 22, 2002	17.31	17.43	16.41	16.56	1,244,730	-0.46(-2.68%)
Jul 19, 2002	17.35	17.35	16.85	17.02	1,269,066	-0.73(-4.09%)
Jul 17, 2002	17.95	18.04	17.68	17.74	786,932	+0.05(+0.30%)
Jul 12, 2002	18.05	18.10	17.68	17.69	1,138,232	-0.16(-0.88%)
Jul 11, 2002	18.30	18.30	17.60	17.85	2,148,281	-0.44(-2.38%)
Jul 10, 2002	18.81	18.84	18.26	18.28	1,307,858	-0.44(-2.35%)
Jul 09, 2002	18.90	18.90	18.70	18.72	638,508	-0.01(-0.04%)
Jul 08, 2002	18.83	18.83	18.73	18.73	567,911	-0.10(-0.55%)
Jul 05, 2002	18.63	19.12	18.63	18.83	310,098	+0.24(+1.29%)
Jul 04, 2002	18.83	18.83	18.41	18.59	611,522	+0.00(+0.00%)
Jul 03, 2002	18.83	18.83	18.41	18.59	611,522	-0.14(-0.75%)
Jul 02, 2002	18.91	18.92	18.62	18.73	599,716	-0.10(-0.51%)
Jul 01, 2002	19.17	19.17	18.61	18.83	827,170	-0.34(-1.80%)
Jun 28, 2002	18.95	19.17	18.95	19.17	764,042	+0.23(+1.20%)
Jun 27, 2002	19.12	19.12	18.86	18.95	144,568	+0.03(+0.15%)
Jun 26, 2002	19.09	19.09	18.68	18.92	765,005	-0.17(-0.91%)
Jun 25, 2002	18.90	19.13	18.90	19.09	240,946	+0.20(+1.05%)
Jun 21, 2002	18.82	18.93	18.72	18.89	1,469,775	+0.24(+1.27%)
Jun 20, 2002	18.63	18.66	18.58	18.66	411,537	-0.02(-0.11%)
Jun 19, 2002	18.60	18.72	18.48	18.68	436,354	+0.12(+0.67%)
Jun 18, 2002	18.57	18.59	18.46	18.55	559,960	+0.02(+0.11%)
Jun 17, 2002	18.55	18.61	18.47	18.53	715,611	+0.01(+0.04%)
Jun 14, 2002	18.57	18.57	18.45	18.52	513,698	-0.07(-0.40%)
Jun 12, 2002	18.76	18.76	18.43	18.60	534,178	-0.07(-0.40%)
Jun 11, 2002	18.67	18.74	18.59	18.67	663,085	+0.04(+0.20%)
Jun 10, 2002	18.55	18.63	18.47	18.63	324,314	+0.12(+0.67%)
Jun 07, 2002	18.54	18.58	18.43	18.51	971,256	-0.07(-0.40%)
Jun 06, 2002	18.61	18.63	18.51	18.59	651,519	-0.00(-0.02%)

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.