Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	14.95	15.36	14.84	14.97	1,015,279	+0.02(+0.11%)
Aug 29, 2002	14.43	15.05	14.32	14.95	1,048,281	+0.64(+4.44%)
Aug 28, 2002	14.51	14.72	14.31	14.32	1,093,120	-0.25(-1.72%)
Aug 27, 2002	14.97	15.00	14.43	14.57	1,110,338	-0.57(-3.76%)
Aug 26, 2002	15.09	15.17	14.69	15.14	939,590	+0.07(+0.44%)
Aug 23, 2002	14.97	15.14	14.62	15.07	1,144,177	+0.02(+0.11%)
Aug 22, 2002	14.93	15.06	14.38	15.05	1,381,406	+0.01(+0.06%)
Aug 21, 2002	15.05	15.12	14.52	15.05	939,232	+0.22(+1.47%)
Aug 20, 2002	14.84	14.97	14.66	14.83	1,055,096	+0.54(+3.75%)
Aug 16, 2002	14.32	14.43	13.84	14.29	611,726	-0.07(-0.47%)
Aug 15, 2002	13.89	14.59	13.89	14.36	1,422,300	+0.67(+4.89%)
Aug 14, 2002	13.05	13.69	12.88	13.69	1,237,084	+0.83(+6.44%)
Aug 13, 2002	12.67	13.36	12.38	12.86	938,993	+0.15(+1.18%)
Aug 12, 2002	12.86	12.86	12.38	12.71	633,368	-0.15(-1.17%)
Aug 07, 2002	13.42	13.72	12.77	12.86	1,300,098	-0.12(-0.90%)
Aug 06, 2002	12.93	13.30	12.88	12.98	1,230,507	+0.18(+1.37%)
Aug 05, 2002	13.00	13.57	12.71	12.80	411,564	-0.43(-3.22%)
Aug 02, 2002	13.72	13.72	12.79	13.23	1,065,977	-0.53(-3.83%)
Aug 01, 2002	14.64	14.64	13.67	13.76	955,374	-0.71(-4.91%)
Jul 31, 2002	15.05	15.16	14.24	14.47	1,208,148	-0.64(-4.21%)
Jul 30, 2002	15.35	15.68	14.72	15.10	802,323	-0.33(-2.11%)
Jul 29, 2002	14.51	15.61	14.47	15.43	1,240,432	+1.13(+7.89%)
Jul 26, 2002	14.01	14.38	14.01	14.30	900,132	+0.49(+3.57%)
Jul 25, 2002	14.22	14.23	13.30	13.81	1,719,315	-0.23(-1.61%)
Jul 24, 2002	12.65	14.13	12.34	14.03	1,760,447	+0.75(+5.67%)
Jul 23, 2002	13.49	13.91	13.09	13.28	953,939	-0.27(-1.98%)
Jul 22, 2002	13.84	14.43	13.13	13.55	1,550,360	-0.41(-2.94%)
Jul 19, 2002	13.88	14.18	13.51	13.96	4,523,261	-0.34(-2.40%)
Jul 17, 2002	14.22	14.32	13.67	14.30	2,607,849	-0.70(-4.68%)
Jul 12, 2002	16.35	16.43	14.82	15.00	2,482,897	-1.14(-7.05%)
Jul 11, 2002	16.64	16.67	15.54	16.14	1,526,805	-0.54(-3.26%)
Jul 10, 2002	17.56	17.56	16.48	16.68	1,391,331	-0.08(-0.45%)
Jul 09, 2002	16.52	16.76	16.52	16.76	989,332	+0.24(+1.47%)
Jul 08, 2002	16.92	16.94	16.69	16.52	730,460	-0.40(-2.37%)
Jul 05, 2002	16.48	16.94	16.27	16.92	278,242	+0.65(+4.01%)
Jul 04, 2002	15.68	16.27	15.35	16.27	1,104,479	+0.00(+0.00%)
Jul 03, 2002	15.68	16.27	15.35	16.27	1,104,479	+0.58(+3.68%)
Jul 02, 2002	16.73	16.96	15.69	15.69	1,439,637	-1.06(-6.34%)
Jul 01, 2002	17.56	17.56	16.62	16.75	1,241,867	-0.81(-4.62%)
Jun 28, 2002	17.23	17.56	16.89	17.56	2,038,570	+0.44(+2.59%)
Jun 27, 2002	17.24	17.40	16.60	17.12	1,753,153	+0.02(+0.10%)
Jun 26, 2002	16.73	17.13	16.58	17.10	1,814,852	-0.21(-1.21%)
Jun 25, 2002	18.29	18.47	17.10	17.31	394,585	-1.22(-6.59%)
Jun 21, 2002	18.57	18.82	18.42	18.53	1,295,793	+0.08(+0.41%)
Jun 20, 2002	19.15	19.19	18.44	18.46	933,253	-0.39(-2.09%)
Jun 19, 2002	18.46	18.89	18.44	18.85	993,637	+0.40(+2.18%)
Jun 18, 2002	18.78	19.09	18.41	18.45	1,496,793	-0.03(-0.18%)
Jun 17, 2002	18.19	18.65	18.13	18.48	938,993	+0.35(+1.94%)
Jun 14, 2002	17.77	18.26	17.48	18.13	973,190	-0.39(-2.12%)
Jun 12, 2002	18.11	18.58	18.06	18.52	1,357,253	+0.55(+3.07%)
Jun 11, 2002	18.40	18.81	17.95	17.97	722,090	-0.17(-0.92%)
Jun 10, 2002	18.65	18.82	18.11	18.14	805,910	-0.18(-1.00%)
Jun 07, 2002	17.69	18.45	17.48	18.32	1,048,161	+0.43(+2.38%)
Jun 06, 2002	18.40	18.61	17.78	17.90	2,600,196	+0.23(+1.33%)

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.