Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.94	17.15	16.80	16.88	141,300	-0.07(-0.41%)
Aug 29, 2002	16.95	17.15	16.80	16.95	120,500	+0.00(+0.03%)
Aug 28, 2002	17.29	17.29	16.83	16.95	111,900	-0.39(-2.25%)
Aug 27, 2002	17.48	17.55	17.26	17.34	283,500	+0.07(+0.41%)
Aug 26, 2002	17.38	17.39	16.89	17.27	182,300	+0.01(+0.06%)
Aug 23, 2002	17.60	17.61	17.18	17.25	198,100	-0.38(-2.13%)
Aug 22, 2002	17.30	17.68	17.27	17.63	264,400	+0.29(+1.70%)
Aug 21, 2002	17.84	17.84	17.12	17.34	506,800	-0.51(-2.86%)
Aug 20, 2002	17.93	17.93	17.75	17.84	127,500	-0.24(-1.33%)
Aug 16, 2002	17.86	18.35	17.50	18.09	379,700	+0.23(+1.29%)
Aug 15, 2002	16.95	17.86	16.88	17.86	460,300	+0.91(+5.34%)
Aug 14, 2002	16.55	17.00	16.43	16.95	284,800	+0.39(+2.39%)
Aug 13, 2002	16.75	16.84	16.50	16.55	225,400	-0.20(-1.19%)
Aug 12, 2002	16.82	16.86	16.35	16.75	312,000	+0.75(+4.72%)
Aug 07, 2002	16.18	16.30	15.65	16.00	411,400	+0.01(+0.06%)
Aug 06, 2002	15.68	16.32	15.68	15.99	357,300	+0.43(+2.73%)
Aug 05, 2002	15.53	15.80	15.15	15.56	372,800	-0.18(-1.11%)
Aug 02, 2002	16.41	16.48	15.45	15.74	267,200	-0.77(-4.66%)
Aug 01, 2002	17.27	17.27	16.07	16.51	475,900	-0.83(-4.81%)
Jul 31, 2002	17.25	17.60	16.88	17.34	768,500	+0.09(+0.52%)
Jul 30, 2002	16.85	17.50	16.25	17.25	468,600	+0.33(+1.95%)
Jul 29, 2002	16.00	17.00	15.95	16.93	306,000	+1.20(+7.63%)
Jul 26, 2002	15.65	15.82	15.45	15.72	221,800	+0.05(+0.35%)
Jul 25, 2002	15.43	16.08	14.88	15.67	309,300	+0.24(+1.56%)
Jul 24, 2002	14.40	15.55	14.10	15.43	394,500	+0.69(+4.68%)
Jul 23, 2002	14.75	15.15	14.41	14.74	355,600	-0.02(-0.14%)
Jul 22, 2002	15.52	15.70	14.68	14.76	454,500	-0.81(-5.23%)
Jul 19, 2002	15.75	15.95	15.19	15.57	334,200	-0.55(-3.44%)
Jul 17, 2002	15.93	16.68	15.86	16.13	451,300	-0.34(-2.03%)
Jul 12, 2002	16.15	16.75	16.10	16.46	329,900	+0.29(+1.79%)
Jul 11, 2002	16.12	16.30	15.38	16.18	641,000	+0.11(+0.68%)
Jul 10, 2002	16.99	17.20	16.05	16.07	330,900	-0.91(-5.39%)
Jul 09, 2002	17.45	17.45	16.98	16.98	209,800	-0.46(-2.67%)
Jul 08, 2002	17.50	17.50	17.45	17.45	413,600	-0.16(-0.88%)
Jul 05, 2002	16.99	17.62	16.98	17.60	109,000	+0.84(+5.01%)
Jul 04, 2002	17.40	17.50	16.38	16.76	3,030,000	+0.00(+0.00%)
Jul 03, 2002	17.40	17.50	16.38	16.76	384,600	-0.76(-4.37%)
Jul 02, 2002	17.32	17.52	17.00	17.52	321,200	+0.07(+0.43%)
Jul 01, 2002	17.32	17.74	17.28	17.45	194,200	+0.06(+0.35%)
Jun 28, 2002	17.25	17.45	17.05	17.39	616,000	+0.14(+0.84%)
Jun 27, 2002	17.52	17.80	17.20	17.25	360,800	-0.19(-1.09%)
Jun 26, 2002	17.38	17.50	16.70	17.43	325,000	-0.29(-1.64%)
Jun 25, 2002	17.91	18.04	17.45	17.73	368,500	-0.43(-2.40%)
Jun 21, 2002	18.68	18.80	18.40	18.16	251,500	-0.65(-3.46%)
Jun 20, 2002	18.80	19.16	18.78	18.81	124,800	+0.01(+0.08%)
Jun 19, 2002	18.75	19.38	18.75	18.80	280,100	+0.14(+0.75%)
Jun 18, 2002	19.04	19.25	18.43	18.66	271,400	-0.38(-1.97%)
Jun 17, 2002	18.70	19.17	18.70	19.03	183,200	+0.51(+2.73%)
Jun 14, 2002	18.25	18.85	17.80	18.52	189,500	-0.20(-1.04%)
Jun 12, 2002	18.70	18.95	18.57	18.72	255,500	-0.15(-0.79%)
Jun 11, 2002	18.88	18.97	18.84	18.87	216,800	-0.00(-0.03%)
Jun 10, 2002	18.85	19.00	18.70	18.88	184,200	+0.14(+0.72%)
Jun 07, 2002	18.25	18.90	18.15	18.74	245,500	+0.49(+2.68%)
Jun 06, 2002	18.29	18.55	18.07	18.25	157,800	-0.09(-0.49%)

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.