Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	17.44	17.61	17.33	17.56	2,723,502	+0.12(+0.66%)
Jun 27, 2002	17.30	17.49	17.20	17.44	1,603,002	+0.26(+1.50%)
Jun 26, 2002	17.34	17.39	16.97	17.18	2,178,024	-0.15(-0.89%)
Jun 25, 2002	17.62	17.70	17.27	17.34	1,817,897	-0.27(-1.53%)
Jun 21, 2002	17.49	17.70	17.48	17.61	2,359,021	-0.04(-0.25%)
Jun 20, 2002	17.62	17.86	17.62	17.65	1,728,332	-0.13(-0.72%)
Jun 19, 2002	17.85	17.97	17.72	17.78	1,360,740	-0.18(-1.00%)
Jun 18, 2002	17.83	18.00	17.81	17.96	1,849,618	+0.14(+0.76%)
Jun 17, 2002	17.36	17.92	17.31	17.83	2,581,846	+0.65(+3.78%)
Jun 14, 2002	16.91	17.30	16.70	17.18	1,701,120	-0.17(-0.96%)
Jun 12, 2002	17.36	17.43	17.22	17.34	1,728,487	+0.11(+0.63%)
Jun 11, 2002	17.40	17.61	17.24	17.24	233,243	-0.11(-0.63%)
Jun 10, 2002	17.07	17.43	17.05	17.34	2,001,226	+0.23(+1.35%)
Jun 07, 2002	16.85	17.18	16.82	17.11	2,100,899	+0.22(+1.33%)
Jun 06, 2002	17.31	17.31	16.88	16.89	1,388,263	-0.37(-2.12%)
Jun 05, 2002	17.07	17.27	17.07	17.25	1,545,002	-0.30(-1.72%)
May 31, 2002	17.60	17.72	17.46	17.56	1,560,707	+0.00(+0.00%)
May 28, 2002	18.03	18.14	17.54	17.56	1,917,880	-0.51(-2.85%)
May 27, 2002	18.26	18.32	18.06	18.07	1,551,533	+0.00(+0.00%)
May 24, 2002	18.26	18.32	18.06	18.07	1,550,911	-0.16(-0.88%)
May 23, 2002	18.08	18.24	17.97	18.23	1,499,909	+0.32(+1.76%)
May 22, 2002	17.94	18.04	17.72	17.92	1,237,432	-0.06(-0.32%)
May 21, 2002	18.06	18.26	17.85	17.97	2,856,607	-0.09(-0.50%)
May 20, 2002	18.26	18.26	18.01	18.06	1,844,798	-0.24(-1.33%)
May 17, 2002	18.26	18.39	18.24	18.31	1,479,539	+0.08(+0.42%)
May 16, 2002	18.36	18.39	18.18	18.23	2,497,412	-0.05(-0.28%)
May 15, 2002	18.26	18.36	18.17	18.28	1,928,143	-0.01(-0.03%)
May 14, 2002	18.15	18.30	18.07	18.29	2,820,221	+0.28(+1.57%)
May 13, 2002	17.89	18.12	17.85	18.01	3,443,135	+0.09(+0.50%)
May 10, 2002	18.25	18.25	17.91	17.92	1,236,188	-0.19(-1.03%)
May 09, 2002	18.20	18.20	18.07	18.10	1,849,307	-0.17(-0.92%)
May 08, 2002	18.46	18.62	18.12	18.27	3,692,395	+0.03(+0.18%)
May 07, 2002	18.52	18.52	18.20	18.24	2,618,699	-0.15(-0.80%)
May 06, 2002	18.65	18.75	18.36	18.39	2,649,487	-0.26(-1.41%)
May 03, 2002	18.68	18.91	18.63	18.65	3,718,207	+0.10(+0.52%)
May 02, 2002	18.23	18.68	18.20	18.55	3,420,589	+0.26(+1.41%)
May 01, 2002	18.01	18.37	17.92	18.30	3,020,032	+0.22(+1.21%)
Apr 30, 2002	17.69	18.10	17.60	18.08	4,748,831	+0.53(+3.00%)
Apr 29, 2002	17.30	17.61	17.30	17.55	1,752,433	+0.22(+1.26%)
Apr 26, 2002	17.48	17.52	17.30	17.33	1,338,193	-0.17(-0.99%)
Apr 25, 2002	17.36	17.56	17.31	17.51	1,251,271	+0.01(+0.07%)
Apr 24, 2002	17.49	17.67	17.40	17.49	1,457,303	-0.01(-0.07%)
Apr 23, 2002	17.52	17.62	17.31	17.51	1,768,294	-0.06(-0.33%)
Apr 22, 2002	17.62	17.80	17.52	17.56	1,937,162	-0.17(-0.98%)
Apr 19, 2002	17.69	17.76	17.52	17.74	1,496,177	+0.16(+0.91%)
Apr 18, 2002	17.56	17.69	17.36	17.58	1,497,732	+0.05(+0.29%)
Apr 17, 2002	17.54	17.67	17.38	17.52	1,593,361	-0.07(-0.40%)
Apr 16, 2002	17.14	17.64	17.11	17.60	2,941,352	+0.55(+3.25%)
Apr 15, 2002	17.36	17.36	17.02	17.04	1,079,604	-0.16(-0.93%)
Apr 12, 2002	17.09	17.23	17.05	17.20	954,742	+0.19(+1.10%)
Apr 11, 2002	17.42	17.42	16.93	17.02	1,833,135	-0.40(-2.29%)
Apr 10, 2002	17.05	17.47	17.05	17.42	1,725,066	+0.33(+1.92%)
Apr 09, 2002	17.00	17.26	17.00	17.09	1,485,603	+0.01(+0.07%)
Apr 08, 2002	16.70	17.07	16.69	17.07	1,450,772	+0.21(+1.26%)
Apr 05, 2002	16.98	17.18	16.86	16.86	1,617,463	-0.05(-0.30%)
Apr 04, 2002	16.85	17.07	16.82	16.91	1,454,971	-0.03(-0.19%)
Apr 03, 2002	17.27	17.29	16.91	16.95	1,576,412	-0.29(-1.68%)
Apr 02, 2002	17.01	17.33	17.01	17.24	279,891	+0.12(+0.68%)

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.