Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	17.17	17.42	17.02	17.13	584,685	-0.08(-0.46%)
Aug 29, 2002	17.24	17.31	17.15	17.20	357,493	-0.10(-0.58%)
Aug 28, 2002	17.79	17.81	17.18	17.30	270,208	-0.53(-2.98%)
Aug 27, 2002	17.96	18.10	17.62	17.84	250,161	-0.09(-0.48%)
Aug 26, 2002	17.85	18.07	17.56	17.92	219,396	+0.04(+0.24%)
Aug 23, 2002	18.30	18.35	17.81	17.88	266,588	-0.45(-2.43%)
Aug 22, 2002	18.39	18.57	18.10	18.32	188,630	-0.07(-0.39%)
Aug 21, 2002	17.96	18.50	17.96	18.40	296,519	+0.44(+2.44%)
Aug 20, 2002	18.12	18.20	17.96	17.96	276,472	+0.33(+1.87%)
Aug 16, 2002	17.60	17.81	17.36	17.63	177,493	+0.01(+0.08%)
Aug 15, 2002	18.07	18.07	17.31	17.61	301,113	-0.46(-2.54%)
Aug 14, 2002	17.53	18.14	16.81	18.07	394,941	+0.54(+3.07%)
Aug 13, 2002	17.67	18.06	17.51	17.53	288,305	-0.32(-1.77%)
Aug 12, 2002	17.96	17.97	17.43	17.85	294,152	+0.68(+3.97%)
Aug 07, 2002	16.67	17.20	16.43	17.17	346,356	+0.50(+3.02%)
Aug 06, 2002	16.16	16.77	16.16	16.67	497,817	+0.50(+3.11%)
Aug 05, 2002	16.66	16.95	16.13	16.16	452,713	-0.43(-2.60%)
Aug 02, 2002	17.31	17.32	16.27	16.59	330,486	-0.99(-5.64%)
Aug 01, 2002	17.68	17.71	17.17	17.58	306,542	-0.17(-0.97%)
Jul 31, 2002	17.76	17.83	17.17	17.76	343,293	-0.02(-0.12%)
Jul 30, 2002	18.36	18.49	17.78	17.78	668,768	-0.51(-2.79%)
Jul 29, 2002	17.35	18.32	17.35	18.29	463,432	+0.91(+5.21%)
Jul 26, 2002	17.71	17.85	16.96	17.38	439,210	-0.33(-1.87%)
Jul 25, 2002	17.17	17.74	16.39	17.71	839,998	-0.10(-0.56%)
Jul 24, 2002	16.41	17.81	16.18	17.81	465,660	+1.37(+8.34%)
Jul 23, 2002	16.68	16.92	16.01	16.44	380,880	-0.30(-1.80%)
Jul 22, 2002	17.46	17.73	16.67	16.74	438,514	-0.75(-4.27%)
Jul 19, 2002	17.99	18.09	17.39	17.49	386,310	-1.00(-5.40%)
Jul 17, 2002	18.28	18.78	18.12	18.49	274,245	+0.04(+0.19%)
Jul 12, 2002	18.96	19.25	18.38	18.45	530,114	-0.55(-2.87%)
Jul 11, 2002	18.81	19.08	18.22	19.00	726,819	+0.16(+0.84%)
Jul 10, 2002	19.57	19.58	18.66	18.84	460,370	-0.75(-3.81%)
Jul 09, 2002	19.88	19.88	19.59	19.59	411,785	-0.33(-1.66%)
Jul 08, 2002	19.92	19.92	19.92	19.92	239,303	-0.01(-0.07%)
Jul 05, 2002	19.62	20.11	19.62	19.93	179,721	+0.39(+1.98%)
Jul 04, 2002	19.69	19.69	19.04	19.55	375,173	+0.00(+0.00%)
Jul 03, 2002	19.69	19.69	19.04	19.55	371,553	-0.14(-0.73%)
Jul 02, 2002	20.29	20.29	19.39	19.69	412,203	-0.68(-3.32%)
Jul 01, 2002	20.54	20.64	20.28	20.36	487,655	-0.22(-1.05%)
Jun 28, 2002	19.82	20.99	19.82	20.58	728,629	+0.69(+3.47%)
Jun 27, 2002	19.68	19.97	19.54	19.89	261,437	+0.24(+1.21%)
Jun 26, 2002	19.47	19.75	19.18	19.65	383,525	-0.15(-0.76%)
Jun 25, 2002	19.57	20.01	19.57	19.80	325,892	-0.02(-0.11%)
Jun 21, 2002	19.83	20.29	19.70	19.83	447,562	-0.31(-1.53%)
Jun 20, 2002	20.27	20.62	20.08	20.13	352,899	-0.14(-0.67%)
Jun 19, 2002	20.29	20.61	19.74	20.27	1,066,215	-1.01(-4.76%)
Jun 18, 2002	21.26	21.51	20.83	21.28	352,621	+0.04(+0.17%)
Jun 17, 2002	21.12	21.40	21.03	21.25	370,857	+0.20(+0.96%)
Jun 14, 2002	20.70	21.30	20.04	21.05	643,989	-0.24(-1.11%)
Jun 12, 2002	21.08	21.30	21.06	21.28	629,789	+0.20(+0.95%)
Jun 11, 2002	21.44	21.73	21.05	21.08	1,041,993	-0.18(-0.84%)
Jun 10, 2002	21.01	21.41	21.01	21.26	1,089,464	+0.40(+1.89%)
Jun 07, 2002	19.43	21.04	19.25	20.87	2,433,405	+3.74(+21.85%)
Jun 06, 2002	17.17	17.25	16.87	17.13	582,597	-0.08(-0.46%)

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.