Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.30	17.39	16.90	16.90	79,700	-0.50(-2.87%)
Jul 30, 2002	17.75	17.95	16.91	17.40	149,800	-0.35(-1.97%)
Jul 29, 2002	17.10	17.88	17.10	17.75	150,100	+0.06(+0.34%)
Jul 26, 2002	17.65	17.89	17.58	17.69	42,500	+0.14(+0.80%)
Jul 25, 2002	17.05	17.94	17.05	17.55	49,700	+0.30(+1.74%)
Jul 24, 2002	16.70	17.27	16.19	17.25	172,600	+0.72(+4.36%)
Jul 23, 2002	17.10	17.25	16.53	16.53	88,900	-0.47(-2.76%)
Jul 22, 2002	17.60	17.90	16.99	17.00	58,600	-0.55(-3.13%)
Jul 19, 2002	17.15	18.09	16.70	17.55	167,500	-1.35(-7.14%)
Jul 17, 2002	19.17	19.38	18.76	18.90	77,200	-0.10(-0.53%)
Jul 12, 2002	19.30	19.38	18.89	19.00	83,500	-0.40(-2.06%)
Jul 11, 2002	19.41	19.71	19.24	19.40	79,700	+0.00(+0.00%)
Jul 10, 2002	19.90	19.94	19.31	19.40	100,200	-0.48(-2.41%)
Jul 09, 2002	19.95	20.10	19.84	19.88	101,900	+0.02(+0.10%)
Jul 08, 2002	19.65	19.86	19.65	19.86	89,200	+0.21(+1.07%)
Jul 05, 2002	19.50	19.87	19.30	19.65	24,600	+0.14(+0.72%)
Jul 04, 2002	19.20	19.60	19.11	19.51	56,000	+0.00(+0.00%)
Jul 03, 2002	19.20	19.60	19.11	19.51	56,000	+0.27(+1.40%)
Jul 02, 2002	20.25	20.25	19.00	19.24	157,000	-1.01(-4.99%)
Jul 01, 2002	20.50	20.50	20.00	20.25	176,900	+0.05(+0.25%)
Jun 28, 2002	19.70	20.80	19.50	20.20	342,300	+0.45(+2.28%)
Jun 27, 2002	19.00	19.90	19.00	19.75	167,300	-0.16(-0.80%)
Jun 26, 2002	18.35	19.95	17.73	19.91	205,600	+1.25(+6.70%)
Jun 25, 2002	19.38	19.73	18.60	18.66	84,200	-0.92(-4.70%)
Jun 21, 2002	18.55	19.58	18.55	19.58	136,900	+1.38(+7.58%)
Jun 20, 2002	18.43	18.89	18.20	18.20	91,400	-0.43(-2.31%)
Jun 19, 2002	18.48	18.80	18.37	18.63	79,100	+0.15(+0.81%)
Jun 18, 2002	18.51	18.65	18.27	18.48	47,400	-0.02(-0.11%)
Jun 17, 2002	17.28	18.65	17.28	18.50	104,000	+0.97(+5.53%)
Jun 14, 2002	17.26	17.80	17.10	17.53	74,500	-0.02(-0.11%)
Jun 12, 2002	17.31	17.58	17.23	17.55	61,800	+0.14(+0.80%)
Jun 11, 2002	17.75	18.00	17.40	17.41	31,200	-0.34(-1.92%)
Jun 10, 2002	18.52	18.52	17.72	17.75	141,300	-0.35(-1.93%)
Jun 07, 2002	17.10	18.15	17.10	18.10	80,300	+1.00(+5.85%)
Jun 06, 2002	17.10	17.35	17.05	17.10	83,700	+0.00(+0.00%)
Jun 05, 2002	16.65	17.34	16.65	17.10	87,400	-0.56(-3.17%)
May 31, 2002	17.94	18.09	17.58	17.66	124,700	-0.81(-4.39%)
May 28, 2002	18.05	18.47	18.03	18.47	64,500	+0.34(+1.88%)
May 27, 2002	18.30	18.55	18.13	18.13	63,100	+0.00(+0.00%)
May 24, 2002	18.30	18.55	18.13	18.13	60,800	-0.07(-0.38%)
May 23, 2002	18.35	18.35	17.99	18.20	79,200	-0.30(-1.62%)
May 22, 2002	17.95	18.50	17.81	18.50	59,400	+0.47(+2.61%)
May 21, 2002	18.62	18.62	17.75	18.03	128,700	-0.84(-4.45%)
May 20, 2002	19.00	19.00	18.78	18.87	36,300	-0.03(-0.16%)
May 17, 2002	18.77	18.95	18.75	18.90	35,700	+0.05(+0.27%)
May 16, 2002	18.80	19.05	18.70	18.85	51,800	-0.10(-0.53%)
May 15, 2002	18.69	19.65	18.69	18.95	264,100	+0.26(+1.39%)
May 14, 2002	18.59	18.80	18.50	18.69	340,000	+0.10(+0.54%)
May 13, 2002	18.20	18.75	18.20	18.59	64,400	+0.20(+1.09%)
May 10, 2002	18.50	18.50	18.26	18.39	145,700	-0.16(-0.86%)
May 09, 2002	19.04	19.04	18.35	18.55	171,000	-0.69(-3.59%)
May 08, 2002	18.90	19.51	18.90	19.24	37,800	+0.38(+2.01%)
May 07, 2002	19.39	19.39	18.75	18.86	209,500	-0.53(-2.73%)
May 06, 2002	19.90	20.06	19.20	19.39	201,700	-0.71(-3.53%)
May 03, 2002	20.00	20.15	19.96	20.10	135,600	+0.20(+1.01%)
May 02, 2002	20.05	20.19	19.82	19.90	125,800	-0.20(-1.00%)

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.