Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.91	14.08	13.87	14.08	134,593	+0.15(+1.04%)
Jul 30, 2002	13.77	14.07	13.70	13.94	77,282	+0.02(+0.12%)
Jul 29, 2002	13.53	13.92	13.53	13.92	62,086	+0.82(+6.22%)
Jul 26, 2002	13.06	13.12	13.06	13.11	32,128	+0.00(+0.04%)
Jul 25, 2002	12.88	13.10	12.88	13.10	49,929	+0.11(+0.85%)
Jul 24, 2002	12.00	12.99	12.00	12.99	45,588	+0.55(+4.43%)
Jul 23, 2002	12.84	12.84	12.30	12.44	177,576	-0.43(-3.36%)
Jul 22, 2002	13.23	13.27	12.67	12.87	64,257	-0.36(-2.72%)
Jul 19, 2002	13.49	13.59	13.23	13.23	36,904	-0.89(-6.28%)
Jul 17, 2002	14.46	14.46	14.03	14.12	68,599	-0.29(-2.05%)
Jul 12, 2002	14.57	14.60	14.40	14.41	58,613	-0.15(-1.06%)
Jul 11, 2002	14.42	14.57	14.33	14.57	73,809	-0.00(-0.02%)
Jul 10, 2002	14.83	14.83	14.57	14.57	1,519,605	-0.47(-3.11%)
Jul 09, 2002	15.31	15.33	15.00	15.04	84,663	-0.31(-2.01%)
Jul 08, 2002	15.50	15.50	15.27	15.35	19,103	+0.12(+0.82%)
Jul 05, 2002	15.13	15.22	15.13	15.22	10,854	+0.29(+1.96%)
Jul 04, 2002	14.95	14.95	14.82	14.93	21,274	+0.00(+0.00%)
Jul 03, 2002	14.95	14.95	14.82	14.93	21,274	-0.20(-1.29%)
Jul 02, 2002	15.30	15.30	14.98	15.13	135,027	-0.23(-1.49%)
Jul 01, 2002	15.60	15.60	15.35	15.35	231,414	-0.35(-2.20%)
Jun 28, 2002	15.51	15.70	15.51	15.70	8,249	+0.23(+1.52%)
Jun 27, 2002	15.43	15.47	15.25	15.46	8,683	+0.18(+1.15%)
Jun 26, 2002	15.11	15.29	15.07	15.29	45,153	-0.16(-1.04%)
Jun 25, 2002	15.69	15.69	15.45	15.45	3,907	-0.28(-1.76%)
Jun 21, 2002	15.75	15.76	15.71	15.73	38,207	-0.23(-1.41%)
Jun 20, 2002	15.96	15.96	15.84	15.95	10,420	-0.03(-0.19%)
Jun 19, 2002	16.09	16.10	15.98	15.98	16,932	-0.23(-1.42%)
Jun 18, 2002	16.08	16.21	16.08	16.21	42,114	+0.15(+0.96%)
Jun 17, 2002	15.86	16.22	15.86	16.06	8,683	+0.34(+2.18%)
Jun 14, 2002	15.55	15.71	15.45	15.71	113,753	-0.31(-1.93%)
Jun 12, 2002	15.91	16.02	15.84	16.02	30,392	+0.13(+0.83%)
Jun 11, 2002	16.24	16.26	15.89	15.89	14,761	-0.31(-1.92%)
Jun 10, 2002	16.07	16.21	16.06	16.20	173,669	+0.13(+0.79%)
Jun 07, 2002	15.93	16.09	15.89	16.08	145,882	+0.07(+0.43%)
Jun 06, 2002	16.28	16.28	16.01	16.01	44,719	-0.30(-1.86%)
Jun 05, 2002	16.31	16.31	16.24	16.31	13,025	-0.38(-2.25%)
May 31, 2002	16.61	16.71	16.61	16.69	45,588	+0.03(+0.21%)
May 28, 2002	16.82	16.82	16.59	16.65	15,630	-0.14(-0.82%)
May 27, 2002	16.89	16.89	16.79	16.79	14,327	+0.00(+0.00%)
May 24, 2002	16.89	16.89	16.79	16.79	14,327	-0.16(-0.94%)
May 23, 2002	16.76	16.95	16.76	16.95	68,165	+0.18(+1.04%)
May 22, 2002	16.65	16.77	16.65	16.77	16,064	+0.07(+0.44%)
May 21, 2002	16.87	16.90	16.70	16.70	139,803	-0.08(-0.47%)
May 20, 2002	16.83	16.89	16.78	16.78	21,274	-0.13(-0.79%)
May 17, 2002	16.97	16.97	16.84	16.91	12,156	-0.02(-0.14%)
May 16, 2002	16.93	16.94	16.93	16.94	4,775	+0.09(+0.51%)
May 15, 2002	16.86	16.94	16.85	16.85	43,417	-0.08(-0.48%)
May 14, 2002	16.83	16.93	16.83	16.93	12,591	+0.28(+1.69%)
May 13, 2002	16.45	16.65	16.45	16.65	19,537	+0.22(+1.35%)
May 10, 2002	16.66	16.66	16.43	16.43	19,103	-0.19(-1.14%)
May 09, 2002	16.70	16.70	16.62	16.62	1,042,014	-0.17(-1.03%)
May 08, 2002	16.65	16.79	16.59	16.79	36,036	+0.35(+2.16%)
May 07, 2002	16.77	16.55	16.44	16.44	51,666	-0.11(-0.68%)
May 06, 2002	16.77	16.77	16.51	16.55	108,543	-0.18(-1.06%)
May 03, 2002	16.79	16.79	16.69	16.73	6,946	-0.04(-0.26%)
May 02, 2002	16.75	16.81	16.75	16.77	6,512	+0.08(+0.47%)

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.