Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	19.70	19.84	19.61	19.75	212,370	+0.07(+0.33%)
Aug 29, 2002	19.58	19.70	19.46	19.68	118,411	+0.14(+0.70%)
Aug 28, 2002	19.46	19.76	19.46	19.54	76,038	+0.07(+0.34%)
Aug 27, 2002	19.40	19.70	19.08	19.48	175,356	+0.14(+0.71%)
Aug 26, 2002	18.99	19.34	18.95	19.34	211,868	+0.35(+1.86%)
Aug 23, 2002	18.99	19.17	18.81	18.99	143,869	+0.05(+0.28%)
Aug 22, 2002	19.05	19.05	18.85	18.93	418,711	-0.02(-0.13%)
Aug 21, 2002	19.12	19.18	18.83	18.96	117,239	-0.19(-1.00%)
Aug 20, 2002	19.29	19.40	19.11	19.15	225,936	-0.04(-0.22%)
Aug 16, 2002	18.87	19.23	18.87	19.19	271,660	+0.27(+1.42%)
Aug 15, 2002	19.12	19.13	18.87	18.92	100,825	-0.20(-1.06%)
Aug 14, 2002	18.72	19.12	18.60	19.12	106,185	+0.47(+2.50%)
Aug 13, 2002	19.02	19.23	18.66	18.66	103,338	-0.38(-1.98%)
Aug 12, 2002	18.78	19.03	18.57	19.03	156,263	-0.09(-0.47%)
Aug 07, 2002	18.66	19.14	18.55	19.12	180,045	+0.48(+2.59%)
Aug 06, 2002	18.36	18.69	18.27	18.64	251,059	+0.29(+1.56%)
Aug 05, 2002	18.69	18.69	18.15	18.35	237,995	-0.27(-1.47%)
Aug 02, 2002	18.93	18.93	18.62	18.63	324,585	-0.29(-1.55%)
Aug 01, 2002	19.26	19.32	18.81	18.92	349,038	-0.33(-1.74%)
Jul 31, 2002	19.49	19.49	19.05	19.26	319,560	-0.23(-1.20%)
Jul 30, 2002	19.23	19.67	18.75	19.49	341,836	+0.41(+2.13%)
Jul 29, 2002	18.45	19.23	18.45	19.08	365,786	+0.75(+4.07%)
Jul 26, 2002	17.91	18.44	17.79	18.34	639,623	+0.48(+2.71%)
Jul 25, 2002	17.45	18.02	17.11	17.85	574,472	+0.40(+2.29%)
Jul 24, 2002	17.46	17.76	16.69	17.45	1,081,280	-0.60(-3.31%)
Jul 23, 2002	18.78	18.83	18.03	18.05	283,718	-0.69(-3.70%)
Jul 22, 2002	19.11	19.46	18.40	18.74	322,575	-0.30(-1.60%)
Jul 19, 2002	19.26	19.29	19.05	19.05	797,896	-0.45(-2.30%)
Jul 17, 2002	19.70	19.94	19.23	19.49	842,950	+0.23(+1.21%)
Jul 12, 2002	19.40	19.66	19.17	19.26	245,197	-0.29(-1.50%)
Jul 11, 2002	19.69	19.70	19.03	19.55	608,974	-0.12(-0.61%)
Jul 10, 2002	20.15	20.30	19.67	19.67	238,330	-0.44(-2.17%)
Jul 09, 2002	20.17	20.17	20.11	20.11	210,695	-0.06(-0.30%)
Jul 08, 2002	20.62	20.62	20.17	20.17	242,852	-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	361,264	+0.00(+0.00%)
Jul 03, 2002	20.90	20.90	20.53	20.66	354,564	-0.30(-1.42%)
Jul 02, 2002	21.08	21.15	20.72	20.96	222,419	-0.18(-0.85%)
Jul 01, 2002	21.26	21.26	20.60	21.14	271,827	-0.15(-0.70%)
Jun 28, 2002	20.84	21.29	20.84	21.29	390,406	+0.33(+1.60%)
Jun 27, 2002	20.93	21.03	20.74	20.95	554,541	-0.07(-0.31%)
Jun 26, 2002	21.38	21.38	20.99	21.02	1,417,590	-0.78(-3.56%)
Jun 25, 2002	21.58	21.91	21.57	21.79	1,463,480	+0.21(+0.97%)
Jun 21, 2002	21.51	21.70	21.40	21.58	238,330	+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	137,002	-0.05(-0.25%)
Jun 18, 2002	21.43	21.46	21.27	21.40	99,485	+0.01(+0.03%)
Jun 17, 2002	21.20	21.40	21.20	21.40	169,326	+0.18(+0.84%)
Jun 14, 2002	21.26	21.37	21.20	21.22	148,893	-0.14(-0.67%)
Jun 12, 2002	21.48	21.55	21.19	21.36	184,233	-0.05(-0.25%)
Jun 11, 2002	21.58	21.70	21.39	21.42	385,549	-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	187,917	-0.12(-0.55%)
Jun 06, 2002	21.61	21.61	21.49	21.56	166,647	-0.05(-0.25%)

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.