Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.00	18.07	17.78	17.78	25,870	-0.14(-0.81%)
Jul 30, 2002	17.89	18.03	17.82	17.93	11,621	+0.04(+0.20%)
Jul 29, 2002	17.78	18.00	17.71	17.89	10,099	+0.18(+1.02%)
Jul 26, 2002	17.17	17.71	17.17	17.71	11,759	+0.47(+2.73%)
Jul 25, 2002	17.67	17.75	17.09	17.24	7,332	-0.36(-2.05%)
Jul 24, 2002	17.24	17.60	17.06	17.60	10,652	+0.30(+1.71%)
Jul 23, 2002	17.67	17.69	17.06	17.30	31,681	-0.66(-3.66%)
Jul 22, 2002	18.22	18.22	17.53	17.96	17,570	-0.33(-1.78%)
Jul 19, 2002	18.96	18.96	18.29	18.29	6,502	-0.43(-2.32%)
Jul 17, 2002	18.58	18.76	18.32	18.72	13,834	+0.04(+0.19%)
Jul 12, 2002	19.15	19.15	18.68	18.68	5,118	-0.61(-3.18%)
Jul 11, 2002	19.19	19.30	18.79	19.30	11,482	+0.04(+0.19%)
Jul 10, 2002	19.95	19.95	19.15	19.26	8,715	-0.72(-3.62%)
Jul 09, 2002	19.91	20.08	19.81	19.99	5,672	+0.11(+0.55%)
Jul 08, 2002	20.24	20.24	19.88	19.88	6,640	-0.36(-1.79%)
Jul 05, 2002	20.13	20.24	20.13	20.24	4,565	+0.11(+0.54%)
Jul 04, 2002	20.24	20.24	19.84	20.13	14,111	+0.00(+0.00%)
Jul 03, 2002	20.24	20.24	19.84	20.13	14,111	-0.18(-0.89%)
Jul 02, 2002	20.78	20.78	20.24	20.31	19,921	-0.54(-2.60%)
Jul 01, 2002	20.67	20.85	20.53	20.85	23,242	+0.25(+1.23%)
Jun 28, 2002	20.53	20.60	20.49	20.60	45,239	+0.07(+0.35%)
Jun 27, 2002	20.53	20.56	20.36	20.53	8,715	+0.04(+0.18%)
Jun 26, 2002	20.27	20.49	20.24	20.49	13,834	+0.23(+1.14%)
Jun 25, 2002	20.53	20.60	20.24	20.26	11,344	-0.27(-1.30%)
Jun 21, 2002	20.56	20.56	20.46	20.53	1,466,476	+0.04(+0.18%)
Jun 20, 2002	20.42	20.60	20.36	20.49	19,091	+0.04(+0.18%)
Jun 19, 2002	20.67	20.67	20.42	20.46	13,419	-0.29(-1.39%)
Jun 18, 2002	20.71	20.90	20.71	20.75	8,300	+0.11(+0.53%)
Jun 17, 2002	20.24	20.64	20.24	20.64	10,237	+0.47(+2.33%)
Jun 14, 2002	19.88	20.24	19.88	20.17	25,594	-0.38(-1.83%)
Jun 12, 2002	20.42	20.54	20.24	20.54	8,715	+0.05(+0.25%)
Jun 11, 2002	20.38	20.67	20.31	20.49	18,261	+0.12(+0.57%)
Jun 10, 2002	20.38	20.39	20.31	20.38	4,150	-0.04(-0.21%)
Jun 07, 2002	20.46	20.46	20.28	20.42	9,822	-0.11(-0.53%)
Jun 06, 2002	20.56	20.60	20.53	20.53	3,043	-0.07(-0.35%)
Jun 05, 2002	20.89	20.93	20.46	20.60	15,079	-0.87(-4.04%)
May 31, 2002	21.97	22.34	21.47	21.47	19,645	-0.93(-4.16%)
May 28, 2002	22.05	22.40	22.05	22.40	733,238	+0.25(+1.11%)
May 27, 2002	22.34	22.41	22.01	22.15	15,079	+0.00(+0.00%)
May 24, 2002	22.34	22.41	22.01	22.15	15,079	-0.26(-1.16%)
May 23, 2002	22.26	22.41	22.21	22.41	49,943	+0.08(+0.36%)
May 22, 2002	22.41	22.41	22.12	22.34	17,846	-0.15(-0.68%)
May 21, 2002	22.34	22.54	22.34	22.49	4,842	-0.16(-0.70%)
May 20, 2002	22.74	22.83	22.48	22.65	3,320	-0.09(-0.41%)
May 17, 2002	22.72	22.84	22.72	22.74	276,693	-0.16(-0.69%)
May 16, 2002	23.14	23.14	22.84	22.90	5,257	-0.24(-1.03%)
May 15, 2002	23.09	23.17	23.09	23.14	10,791	+0.04(+0.19%)
May 14, 2002	22.88	23.12	22.78	23.09	10,376	+0.15(+0.66%)
May 13, 2002	22.37	22.94	22.19	22.94	7,332	+0.50(+2.22%)
May 10, 2002	22.84	22.88	22.44	22.44	10,099	-0.47(-2.05%)
May 09, 2002	22.77	23.01	22.77	22.91	8,024	+0.07(+0.32%)
May 08, 2002	22.77	22.84	22.77	22.84	10,237	+0.17(+0.73%)
May 07, 2002	22.73	22.78	22.67	22.67	3,735	-0.01(-0.03%)
May 06, 2002	23.53	23.57	22.68	22.68	12,036	-0.71(-3.03%)
May 03, 2002	23.38	23.73	23.38	23.39	13,557	+0.01(+0.03%)
May 02, 2002	23.15	23.38	23.12	23.38	13,004	+0.14(+0.59%)

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.