Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.85	16.91	16.66	16.78	1,471,994	-0.07(-0.44%)
Aug 29, 2002	16.45	16.94	16.41	16.85	1,765,523	+0.36(+2.20%)
Aug 28, 2002	16.73	16.93	16.45	16.49	1,759,866	-0.42(-2.50%)
Aug 27, 2002	17.42	17.42	16.64	16.91	2,306,016	-0.51(-2.90%)
Aug 26, 2002	17.79	17.83	17.23	17.42	864,919	-0.25(-1.43%)
Aug 23, 2002	17.99	18.05	17.67	17.67	1,059,009	-0.34(-1.91%)
Aug 22, 2002	17.69	18.03	17.60	18.02	1,190,868	+0.28(+1.55%)
Aug 21, 2002	17.83	18.18	17.49	17.74	1,560,553	-0.06(-0.36%)
Aug 20, 2002	17.97	18.02	17.54	17.80	1,072,935	+0.57(+3.31%)
Aug 16, 2002	16.89	17.51	16.75	17.23	1,555,549	+0.30(+1.76%)
Aug 15, 2002	17.69	17.90	16.81	16.94	6,114,272	-0.75(-4.24%)
Aug 14, 2002	16.69	17.69	16.56	17.68	1,080,333	+1.00(+5.98%)
Aug 13, 2002	17.23	17.28	16.61	16.69	1,816,221	-0.58(-3.38%)
Aug 12, 2002	18.04	18.04	17.00	17.27	2,629,137	-1.34(-7.21%)
Aug 07, 2002	18.60	18.69	18.15	18.61	1,115,147	+0.13(+0.70%)
Aug 06, 2002	17.81	18.58	17.81	18.48	1,134,077	+0.45(+2.50%)
Aug 05, 2002	17.97	18.22	17.86	18.03	1,238,303	+0.11(+0.62%)
Aug 02, 2002	18.37	18.38	17.75	17.92	1,179,554	-0.42(-2.31%)
Aug 01, 2002	18.38	18.62	18.24	18.35	1,393,227	-0.03(-0.15%)
Jul 31, 2002	17.81	18.52	17.81	18.37	2,395,445	+0.55(+3.07%)
Jul 30, 2002	17.74	18.37	17.25	17.83	2,989,683	+0.16(+0.88%)
Jul 29, 2002	17.33	18.00	17.33	17.67	2,537,967	+0.41(+2.40%)
Jul 26, 2002	17.74	17.78	16.96	17.26	2,124,546	-0.48(-2.72%)
Jul 25, 2002	17.69	18.04	17.38	17.74	2,009,441	-0.02(-0.13%)
Jul 24, 2002	16.27	18.22	16.04	17.76	2,564,948	+1.39(+8.51%)
Jul 23, 2002	16.75	17.23	16.15	16.37	2,202,661	-0.38(-2.25%)
Jul 22, 2002	17.88	18.14	16.57	16.75	2,001,825	-1.15(-6.42%)
Jul 19, 2002	18.33	18.33	17.53	17.90	1,140,170	-0.35(-1.91%)
Jul 17, 2002	17.76	18.44	17.72	18.25	2,050,348	-0.18(-1.00%)
Jul 12, 2002	18.03	18.82	17.90	18.43	1,582,312	+0.40(+2.19%)
Jul 11, 2002	17.92	18.05	17.23	18.03	3,106,964	+0.11(+0.62%)
Jul 10, 2002	17.82	18.21	17.51	17.92	1,623,002	+0.11(+0.62%)
Jul 09, 2002	18.83	18.84	17.76	17.81	1,715,912	-1.02(-5.44%)
Jul 08, 2002	19.03	19.03	18.84	18.84	707,601	-0.19(-1.01%)
Jul 05, 2002	18.78	19.16	18.78	19.03	367,726	+0.36(+1.94%)
Jul 04, 2002	17.90	18.72	17.90	18.67	1,535,095	+0.00(+0.00%)
Jul 03, 2002	17.90	18.72	17.90	18.67	1,528,568	+0.77(+4.31%)
Jul 02, 2002	18.62	18.82	17.25	17.90	2,668,303	-0.73(-3.90%)
Jul 01, 2002	18.96	19.23	18.53	18.62	1,621,261	-0.85(-4.39%)
Jun 28, 2002	19.67	20.04	19.48	19.48	1,525,957	-0.24(-1.21%)
Jun 27, 2002	19.83	20.13	19.35	19.72	975,454	+0.00(+0.00%)
Jun 26, 2002	19.42	20.04	19.19	19.72	1,116,888	+0.06(+0.33%)
Jun 25, 2002	19.90	19.95	19.46	19.65	1,829,059	-0.94(-4.55%)
Jun 21, 2002	20.80	20.81	20.55	20.59	4,591,144	-0.37(-1.75%)
Jun 20, 2002	21.27	21.32	20.62	20.96	1,440,444	-0.31(-1.47%)
Jun 19, 2002	21.01	21.46	21.01	21.27	1,671,742	+0.25(+1.20%)
Jun 18, 2002	20.89	21.11	20.61	21.02	2,017,057	+0.11(+0.51%)
Jun 17, 2002	20.95	21.22	20.58	20.91	1,706,774	+0.00(+0.02%)
Jun 14, 2002	20.92	21.14	20.68	20.91	1,365,593	+0.37(+1.79%)
Jun 12, 2002	21.12	21.13	20.27	20.54	1,130,814	-0.58(-2.76%)
Jun 11, 2002	21.26	21.49	21.09	21.12	2,178,943	+0.07(+0.35%)
Jun 10, 2002	20.52	21.14	20.50	21.05	1,777,925	+0.49(+2.37%)
Jun 07, 2002	20.22	20.61	20.22	20.56	1,581,224	+0.16(+0.77%)
Jun 06, 2002	20.57	20.90	20.27	20.41	1,229,164	-0.20(-0.98%)

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.