Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	15.53	16.24	15.43	15.53	1,858,873	-0.11(-0.71%)
Jun 27, 2002	16.17	16.37	15.49	15.64	1,020,585	-0.51(-3.16%)
Jun 26, 2002	15.67	16.26	15.29	16.15	1,323,534	+0.46(+2.94%)
Jun 25, 2002	16.61	16.66	15.64	15.69	777,271	-1.43(-8.37%)
Jun 21, 2002	16.29	17.12	16.09	17.12	1,059,003	+0.80(+4.88%)
Jun 20, 2002	16.31	16.53	16.30	16.33	375,265	+0.02(+0.10%)
Jun 19, 2002	16.45	16.61	16.19	16.31	440,299	-0.14(-0.82%)
Jun 18, 2002	16.55	16.79	16.34	16.45	382,044	-0.21(-1.24%)
Jun 17, 2002	16.25	16.73	16.25	16.65	628,873	+0.37(+2.30%)
Jun 14, 2002	16.42	16.49	15.82	16.28	389,703	-0.90(-5.24%)
Jun 12, 2002	16.89	17.25	15.52	17.18	2,927,669	-0.57(-3.19%)
Jun 11, 2002	17.52	17.92	17.52	17.75	875,450	+0.21(+1.18%)
Jun 10, 2002	17.47	17.75	17.44	17.54	396,357	+0.06(+0.32%)
Jun 07, 2002	17.12	17.72	16.93	17.48	467,919	+0.24(+1.39%)
Jun 06, 2002	17.52	17.54	17.12	17.24	551,033	-0.31(-1.77%)
Jun 05, 2002	16.56	17.72	16.54	17.55	1,024,226	+1.03(+6.22%)
May 31, 2002	16.62	17.05	16.53	16.53	402,509	-0.18(-1.10%)
May 28, 2002	16.73	16.74	16.38	16.71	966,724	-0.02(-0.10%)
May 27, 2002	17.24	17.31	16.57	16.73	1,381,035	+0.00(+0.00%)
May 24, 2002	17.24	17.31	16.57	16.73	929,060	-0.47(-2.73%)
May 23, 2002	17.12	17.48	16.74	17.20	473,695	+0.07(+0.42%)
May 22, 2002	16.61	17.13	16.54	17.12	458,503	+0.40(+2.38%)
May 21, 2002	16.89	16.89	16.38	16.73	392,214	-0.14(-0.80%)
May 20, 2002	16.73	17.01	16.37	16.86	3,590,692	+0.06(+0.33%)
May 17, 2002	16.85	16.93	16.33	16.81	412,176	-0.03(-0.19%)
May 16, 2002	17.05	17.24	16.57	16.84	590,078	-0.29(-1.67%)
May 15, 2002	17.80	17.80	17.01	17.12	1,148,017	-0.74(-4.15%)
May 14, 2002	16.81	17.91	16.74	17.87	1,165,594	+1.31(+7.89%)
May 13, 2002	16.72	16.72	16.26	16.56	316,382	-0.20(-1.19%)
May 10, 2002	16.93	16.93	16.50	16.76	599,494	-0.18(-1.04%)
May 09, 2002	17.83	17.83	16.88	16.93	535,590	-0.98(-5.47%)
May 08, 2002	17.52	17.92	17.52	17.91	727,805	+0.58(+3.36%)
May 07, 2002	17.16	17.51	16.87	17.33	476,206	+0.14(+0.83%)
May 06, 2002	18.12	18.12	17.10	17.19	427,367	-0.65(-3.66%)
May 03, 2002	17.94	18.08	17.55	17.84	507,216	-0.12(-0.67%)
May 02, 2002	18.32	18.36	17.44	17.96	662,018	-0.36(-1.96%)
May 01, 2002	18.24	18.56	17.68	18.32	1,599,992	+0.22(+1.23%)
Apr 30, 2002	17.52	18.30	17.47	18.10	1,252,850	+0.77(+4.46%)
Apr 29, 2002	16.87	17.60	16.87	17.32	2,487,998	+0.53(+3.13%)
Apr 26, 2002	16.21	16.97	16.21	16.80	1,499,051	+0.80(+4.98%)
Apr 25, 2002	15.28	16.13	14.93	16.00	1,182,919	+0.76(+4.96%)
Apr 24, 2002	15.81	15.96	15.13	15.25	738,100	-0.45(-2.84%)
Apr 23, 2002	15.93	15.97	15.37	15.69	619,206	-0.18(-1.10%)
Apr 22, 2002	16.25	16.25	15.71	15.87	925,796	-0.46(-2.83%)
Apr 19, 2002	15.93	16.37	15.77	16.33	1,056,115	+0.56(+3.54%)
Apr 18, 2002	16.03	16.03	15.71	15.77	775,137	+0.08(+0.51%)
Apr 17, 2002	16.62	16.67	15.15	15.69	1,856,739	-0.85(-5.15%)
Apr 16, 2002	16.87	16.91	16.34	16.54	1,290,012	-0.33(-1.94%)
Apr 15, 2002	17.92	17.92	16.85	16.87	713,493	-1.05(-5.87%)
Apr 12, 2002	18.00	18.08	17.36	17.92	2,184,547	+0.01(+0.04%)
Apr 11, 2002	18.36	18.88	17.60	17.91	710,982	-0.43(-2.34%)
Apr 10, 2002	17.52	18.34	17.38	18.34	1,111,105	+0.78(+4.44%)
Apr 09, 2002	17.60	18.40	17.55	17.56	1,194,595	+0.26(+1.52%)
Apr 08, 2002	16.73	17.79	16.26	17.30	805,018	+0.57(+3.38%)
Apr 05, 2002	16.57	16.81	16.53	16.73	591,334	+0.18(+1.06%)
Apr 04, 2002	16.45	16.68	16.01	16.56	735,464	-0.01(-0.05%)
Apr 03, 2002	16.97	16.99	16.37	16.57	447,204	-0.37(-2.21%)
Apr 02, 2002	17.36	17.36	16.86	16.94	660,386	-0.55(-3.14%)

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.