Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 05, 2002	20.99	21.02	20.55	20.69	15,011	-0.87(-4.04%)
May 31, 2002	22.07	22.44	21.57	21.57	19,555	-0.94(-4.16%)
May 28, 2002	22.15	22.50	22.15	22.50	729,898	+0.25(+1.11%)
May 27, 2002	22.44	22.52	22.11	22.26	15,011	+0.00(+0.00%)
May 24, 2002	22.44	22.52	22.11	22.26	15,011	-0.26(-1.16%)
May 23, 2002	22.36	22.52	22.31	22.52	49,715	+0.08(+0.36%)
May 22, 2002	22.51	22.51	22.22	22.44	17,765	-0.15(-0.68%)
May 21, 2002	22.44	22.65	22.44	22.59	4,820	-0.16(-0.70%)
May 20, 2002	22.84	22.94	22.58	22.75	3,305	-0.09(-0.41%)
May 17, 2002	22.82	22.95	22.82	22.84	275,433	-0.16(-0.69%)
May 16, 2002	23.24	23.24	22.95	23.00	5,233	-0.24(-1.03%)
May 15, 2002	23.20	23.27	23.20	23.24	10,741	+0.04(+0.19%)
May 14, 2002	22.98	23.23	22.88	23.20	10,328	+0.15(+0.66%)
May 13, 2002	22.47	23.05	22.29	23.05	7,298	+0.50(+2.22%)
May 10, 2002	22.95	22.98	22.55	22.55	10,053	-0.47(-2.05%)
May 09, 2002	22.87	23.12	22.87	23.02	7,987	+0.07(+0.32%)
May 08, 2002	22.87	22.95	22.87	22.95	10,191	+0.17(+0.73%)
May 07, 2002	22.84	22.89	22.78	22.78	3,718	-0.01(-0.03%)
May 06, 2002	23.64	23.68	22.79	22.79	11,981	-0.71(-3.03%)
May 03, 2002	23.49	23.84	23.49	23.50	13,496	+0.01(+0.03%)
May 02, 2002	23.26	23.49	23.23	23.49	12,945	+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.