Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.37	16.37	16.00	16.00	5,784	-0.44(-2.65%)
Aug 29, 2002	16.41	16.70	16.19	16.43	6,197	+0.02(+0.13%)
Aug 28, 2002	17.03	17.03	16.41	16.41	2,892	-0.62(-3.62%)
Aug 27, 2002	17.54	17.54	17.03	17.03	3,856	-0.51(-2.90%)
Aug 26, 2002	17.46	17.57	17.46	17.54	123,945	+0.15(+0.83%)
Aug 23, 2002	17.64	17.64	17.39	17.39	3,305	-0.29(-1.64%)
Aug 22, 2002	17.64	17.75	17.64	17.68	1,652	-0.04(-0.20%)
Aug 21, 2002	17.68	17.72	17.54	17.72	2,478	+0.10(+0.58%)
Aug 20, 2002	17.86	17.86	17.62	17.62	2,478	-0.25(-1.38%)
Aug 16, 2002	17.90	17.97	17.86	17.86	3,029	-0.15(-0.81%)
Aug 15, 2002	17.79	18.08	17.79	18.01	10,741	-0.15(-0.80%)
Aug 14, 2002	17.97	18.23	17.97	18.15	4,269	+0.25(+1.42%)
Aug 13, 2002	18.12	18.28	17.90	17.90	12,256	-0.22(-1.20%)
Aug 12, 2002	17.83	18.12	17.83	18.12	454,465	+0.62(+3.53%)
Aug 07, 2002	17.36	17.50	17.25	17.50	7,849	+0.15(+0.84%)
Aug 06, 2002	17.11	17.39	17.11	17.35	6,472	+0.29(+1.70%)
Aug 05, 2002	17.64	17.64	17.06	17.06	14,735	-0.65(-3.69%)
Aug 02, 2002	17.90	17.90	17.72	17.72	1,928	-0.07(-0.41%)
Aug 01, 2002	17.83	17.83	17.79	17.79	1,928	-0.07(-0.41%)
Jul 31, 2002	18.08	18.15	17.86	17.86	25,753	-0.15(-0.81%)
Jul 30, 2002	17.97	18.12	17.90	18.01	11,568	+0.04(+0.20%)
Jul 29, 2002	17.86	18.08	17.79	17.97	10,053	+0.18(+1.02%)
Jul 26, 2002	17.25	17.79	17.25	17.79	11,705	+0.47(+2.72%)
Jul 25, 2002	17.75	17.83	17.17	17.32	7,298	-0.36(-2.05%)
Jul 24, 2002	17.32	17.68	17.14	17.68	10,604	+0.30(+1.71%)
Jul 23, 2002	17.75	17.77	17.14	17.38	31,537	-0.66(-3.66%)
Jul 22, 2002	18.30	18.30	17.61	18.04	17,490	-0.33(-1.78%)
Jul 19, 2002	19.05	19.05	18.37	18.37	6,472	-0.44(-2.32%)
Jul 17, 2002	18.66	18.84	18.41	18.81	13,771	+0.04(+0.19%)
Jul 12, 2002	19.24	19.24	18.77	18.77	5,095	-0.62(-3.18%)
Jul 11, 2002	19.28	19.39	18.88	19.39	11,430	+0.04(+0.19%)
Jul 10, 2002	20.04	20.04	19.24	19.35	8,676	-0.73(-3.62%)
Jul 09, 2002	20.00	20.17	19.90	20.08	5,646	+0.11(+0.55%)
Jul 08, 2002	20.33	20.33	19.97	19.97	6,610	-0.36(-1.79%)
Jul 05, 2002	20.22	20.33	20.22	20.33	4,544	+0.11(+0.54%)
Jul 04, 2002	20.33	20.33	19.93	20.22	14,047	+0.00(+0.00%)
Jul 03, 2002	20.33	20.33	19.93	20.22	14,047	-0.18(-0.89%)
Jul 02, 2002	20.88	20.88	20.33	20.40	19,831	-0.54(-2.60%)
Jul 01, 2002	20.77	20.95	20.62	20.95	23,136	+0.25(+1.23%)
Jun 28, 2002	20.62	20.69	20.59	20.69	45,033	+0.07(+0.35%)
Jun 27, 2002	20.62	20.66	20.45	20.62	8,676	+0.04(+0.18%)
Jun 26, 2002	20.36	20.59	20.33	20.59	13,771	+0.23(+1.14%)
Jun 25, 2002	20.62	20.69	20.33	20.35	11,292	-0.27(-1.30%)
Jun 21, 2002	20.66	20.66	20.55	20.62	1,459,797	+0.04(+0.18%)
Jun 20, 2002	20.51	20.69	20.45	20.59	19,004	+0.04(+0.18%)
Jun 19, 2002	20.77	20.77	20.51	20.55	13,358	-0.29(-1.39%)
Jun 18, 2002	20.80	20.99	20.80	20.84	8,263	+0.11(+0.53%)
Jun 17, 2002	20.33	20.73	20.33	20.73	10,191	+0.47(+2.33%)
Jun 14, 2002	19.97	20.33	19.97	20.26	25,477	-0.38(-1.83%)
Jun 12, 2002	20.51	20.64	20.33	20.64	8,676	+0.05(+0.25%)
Jun 11, 2002	20.47	20.77	20.40	20.59	18,178	+0.12(+0.57%)
Jun 10, 2002	20.48	20.48	20.40	20.47	4,131	-0.04(-0.21%)
Jun 07, 2002	20.55	20.55	20.37	20.51	9,777	-0.11(-0.53%)
Jun 06, 2002	20.66	20.69	20.62	20.62	3,029	-0.07(-0.35%)

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.