Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	20.08	20.22	19.25	19.83	795,500	-0.27(-1.34%)
Jun 27, 2002	19.50	20.10	19.35	20.10	444,700	+0.66(+3.40%)
Jun 26, 2002	18.86	19.59	18.60	19.44	416,500	+0.49(+2.59%)
Jun 25, 2002	19.35	19.70	18.80	18.95	396,500	-0.24(-1.25%)
Jun 21, 2002	18.76	19.40	18.75	19.19	392,300	+0.11(+0.58%)
Jun 20, 2002	19.01	19.50	18.75	19.08	481,000	+0.08(+0.42%)
Jun 19, 2002	18.89	19.99	18.76	19.00	444,500	-0.41(-2.11%)
Jun 18, 2002	18.41	19.70	18.40	19.41	721,500	+0.70(+3.74%)
Jun 17, 2002	20.64	20.70	18.50	18.71	1,150,400	-1.93(-9.35%)
Jun 14, 2002	20.75	20.76	20.00	20.64	301,300	-0.53(-2.50%)
Jun 12, 2002	20.61	21.30	19.80	21.17	387,100	+0.29(+1.39%)
Jun 11, 2002	20.02	20.88	19.78	20.88	106,100	+1.01(+5.08%)
Jun 10, 2002	19.90	20.50	19.50	19.87	151,700	+0.30(+1.53%)
Jun 07, 2002	19.80	20.27	19.50	19.57	263,900	-0.33(-1.66%)
Jun 06, 2002	20.25	20.95	19.79	19.90	292,900	-0.35(-1.73%)
Jun 05, 2002	20.40	20.95	19.79	20.25	255,400	-0.47(-2.27%)
May 31, 2002	21.11	21.40	20.35	20.72	278,800	+0.23(+1.12%)
May 28, 2002	21.11	21.62	20.10	20.49	291,100	-0.64(-3.03%)
May 27, 2002	21.65	21.70	21.08	21.13	205,100	+0.00(+0.00%)
May 24, 2002	21.65	21.70	21.08	21.13	205,100	-0.17(-0.80%)
May 23, 2002	21.36	21.95	21.03	21.30	398,500	-0.03(-0.14%)
May 22, 2002	21.25	21.78	20.95	21.33	300,500	-0.07(-0.33%)
May 21, 2002	20.11	21.75	19.75	21.40	492,000	+1.40(+7.00%)
May 20, 2002	19.03	20.12	19.02	20.00	431,200	+0.65(+3.36%)
May 17, 2002	19.52	19.52	18.80	19.35	324,300	+0.05(+0.25%)
May 16, 2002	19.98	20.10	18.81	19.30	197,600	-0.60(-3.02%)
May 15, 2002	19.67	19.99	19.50	19.90	225,400	+0.21(+1.07%)
May 14, 2002	19.67	20.33	19.66	19.69	169,300	+0.31(+1.59%)
May 13, 2002	19.37	19.72	18.43	19.38	207,400	-0.15(-0.77%)
May 10, 2002	20.00	20.49	18.81	19.53	291,100	-0.28(-1.41%)
May 09, 2002	21.20	21.40	19.75	19.81	218,600	-1.12(-5.35%)
May 08, 2002	19.60	21.33	19.44	20.93	366,800	+1.66(+8.61%)
May 07, 2002	19.51	20.00	19.19	19.27	203,300	-0.26(-1.33%)
May 06, 2002	19.30	19.94	19.02	19.53	289,500	-0.12(-0.61%)
May 03, 2002	18.35	20.00	18.20	19.65	372,900	+1.31(+7.14%)
May 02, 2002	19.67	19.73	17.86	18.34	382,200	-1.40(-7.09%)
May 01, 2002	19.75	20.09	19.50	19.74	277,200	-0.24(-1.20%)
Apr 30, 2002	19.19	20.40	19.13	19.98	292,200	+0.49(+2.51%)
Apr 29, 2002	19.20	19.84	19.15	19.49	319,500	-0.53(-2.65%)
Apr 26, 2002	21.15	21.24	19.00	20.02	735,000	-0.78(-3.75%)
Apr 25, 2002	18.00	21.77	17.15	20.80	2,839,300	-0.13(-0.62%)
Apr 24, 2002	24.13	24.88	20.10	20.93	1,565,600	-2.72(-11.50%)
Apr 23, 2002	23.60	24.10	23.50	23.65	212,600	+0.35(+1.50%)
Apr 22, 2002	23.15	24.48	23.15	23.30	420,300	-0.31(-1.31%)
Apr 19, 2002	22.35	23.84	22.00	23.61	609,300	+1.43(+6.45%)
Apr 18, 2002	22.67	22.76	21.10	22.18	1,303,400	-0.73(-3.19%)
Apr 17, 2002	23.26	23.75	22.70	22.91	385,400	-0.62(-2.63%)
Apr 16, 2002	24.69	24.71	23.30	23.53	842,200	-0.77(-3.17%)
Apr 15, 2002	24.16	24.49	23.27	24.30	358,200	+0.30(+1.25%)
Apr 12, 2002	24.75	24.89	23.47	24.00	246,300	-0.41(-1.68%)
Apr 11, 2002	24.75	25.22	24.22	24.41	459,100	-0.53(-2.13%)
Apr 10, 2002	24.93	25.05	24.00	24.94	541,000	+0.09(+0.36%)
Apr 09, 2002	23.84	25.20	23.82	24.85	1,270,400	+2.50(+11.19%)
Apr 08, 2002	22.40	23.00	22.20	22.35	651,900	-0.15(-0.67%)
Apr 05, 2002	23.70	23.91	22.50	22.50	438,700	-1.47(-6.13%)
Apr 04, 2002	23.36	23.97	22.11	23.97	559,300	+0.60(+2.57%)
Apr 03, 2002	25.00	25.05	23.30	23.37	583,400	-1.38(-5.58%)
Apr 02, 2002	25.40	25.64	24.50	24.75	532,100	-0.39(-1.55%)

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.