Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	19.49	19.49	19.05	19.26	319,562	-0.23(-1.19%)
Jul 30, 2002	19.23	19.67	18.75	19.49	341,838	+0.41(+2.13%)
Jul 29, 2002	18.45	19.23	18.45	19.08	365,788	+0.75(+4.07%)
Jul 26, 2002	17.91	18.44	17.79	18.34	639,627	+0.48(+2.71%)
Jul 25, 2002	17.45	18.02	17.11	17.85	574,475	+0.40(+2.29%)
Jul 24, 2002	17.46	17.76	16.69	17.45	1,081,287	-0.60(-3.31%)
Jul 23, 2002	18.78	18.83	18.03	18.05	283,720	-0.69(-3.70%)
Jul 22, 2002	19.11	19.46	18.40	18.74	322,577	-0.30(-1.60%)
Jul 19, 2002	19.26	19.29	19.05	19.05	797,901	-0.45(-2.30%)
Jul 17, 2002	19.70	19.94	19.23	19.49	842,955	+0.23(+1.21%)
Jul 12, 2002	19.40	19.66	19.17	19.26	245,198	-0.29(-1.50%)
Jul 11, 2002	19.69	19.70	19.03	19.55	608,977	-0.12(-0.61%)
Jul 10, 2002	20.15	20.30	19.67	19.67	238,332	-0.44(-2.17%)
Jul 09, 2002	20.17	20.17	20.11	20.11	210,696	-0.06(-0.30%)
Jul 08, 2002	20.62	20.62	20.17	20.17	242,854	-0.45(-2.20%)
Jul 05, 2002	20.72	20.78	20.46	20.62	111,712	-0.04(-0.17%)
Jul 04, 2002	20.90	20.90	20.53	20.66	361,266	+0.00(+0.00%)
Jul 03, 2002	20.90	20.90	20.53	20.66	354,567	-0.30(-1.42%)
Jul 02, 2002	21.08	21.15	20.72	20.96	222,420	-0.18(-0.85%)
Jul 01, 2002	21.26	21.26	20.60	21.14	271,829	-0.15(-0.70%)
Jun 28, 2002	20.84	21.29	20.84	21.29	390,408	+0.33(+1.60%)
Jun 27, 2002	20.93	21.03	20.74	20.95	554,544	-0.07(-0.31%)
Jun 26, 2002	21.38	21.38	20.99	21.02	1,417,598	-0.78(-3.56%)
Jun 25, 2002	21.58	21.91	21.57	21.79	1,463,489	+0.21(+0.97%)
Jun 21, 2002	21.51	21.70	21.40	21.58	238,332	+0.21(+0.98%)
Jun 20, 2002	21.40	21.67	21.35	21.38	141,692	+0.02(+0.11%)
Jun 19, 2002	21.46	21.63	21.28	21.35	137,003	-0.05(-0.25%)
Jun 18, 2002	21.43	21.46	21.27	21.40	99,486	+0.01(+0.03%)
Jun 17, 2002	21.20	21.40	21.20	21.40	169,327	+0.18(+0.84%)
Jun 14, 2002	21.26	21.37	21.20	21.22	148,894	-0.14(-0.67%)
Jun 12, 2002	21.48	21.55	21.19	21.36	184,234	-0.05(-0.25%)
Jun 11, 2002	21.58	21.70	21.39	21.42	385,551	-0.14(-0.66%)
Jun 10, 2002	21.49	21.65	21.47	21.56	74,698	+0.12(+0.56%)
Jun 07, 2002	21.56	21.58	21.32	21.44	187,918	-0.12(-0.55%)
Jun 06, 2002	21.61	21.61	21.49	21.56	166,648	-0.05(-0.25%)
Jun 05, 2002	21.46	21.61	21.46	21.61	351,719	+0.24(+1.12%)
May 31, 2002	21.67	21.67	21.38	21.38	99,151	+0.17(+0.79%)
May 28, 2002	21.08	21.23	20.84	21.21	96,304	+0.16(+0.77%)
May 27, 2002	21.23	21.49	21.02	21.05	99,653	+0.00(+0.00%)
May 24, 2002	21.23	21.49	21.02	21.05	99,653	-0.12(-0.56%)
May 23, 2002	20.63	21.29	20.57	21.17	185,909	+0.48(+2.31%)
May 22, 2002	20.72	20.87	20.69	20.69	93,122	-0.12(-0.57%)
May 21, 2002	21.02	21.02	20.77	20.81	105,850	-0.20(-0.94%)
May 20, 2002	20.90	21.02	20.75	21.00	81,063	+0.11(+0.51%)
May 17, 2002	20.70	20.99	20.70	20.90	77,043	+0.20(+0.95%)
May 16, 2002	21.11	21.11	20.70	20.70	120,924	-0.41(-1.92%)
May 15, 2002	20.89	21.11	20.87	21.11	100,491	+0.21(+1.03%)
May 14, 2002	20.74	20.90	20.71	20.89	81,732	+0.15(+0.72%)
May 13, 2002	20.66	20.96	20.63	20.74	129,466	+0.08(+0.40%)
May 10, 2002	20.90	20.91	20.60	20.66	180,382	-0.12(-0.57%)
May 09, 2002	21.21	21.23	20.78	20.78	165,140	-0.43(-2.03%)
May 08, 2002	21.44	21.47	20.99	21.21	104,845	-0.08(-0.39%)
May 07, 2002	21.36	21.40	21.14	21.29	251,228	+0.08(+0.39%)
May 06, 2002	21.43	21.61	21.20	21.21	159,111	-0.23(-1.06%)
May 03, 2002	21.53	21.58	21.40	21.43	214,884	-0.10(-0.44%)
May 02, 2002	21.43	21.67	21.30	21.53	188,253	+0.11(+0.50%)

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.