Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	19.61	19.97	19.41	19.41	1,530,882	-0.24(-1.21%)
Jun 27, 2002	19.77	20.06	19.29	19.65	978,603	+0.00(+0.00%)
Jun 26, 2002	19.35	19.97	19.13	19.65	1,120,493	+0.06(+0.33%)
Jun 25, 2002	19.84	19.88	19.40	19.59	1,834,963	-0.93(-4.55%)
Jun 21, 2002	20.73	20.75	20.49	20.52	4,605,964	-0.37(-1.75%)
Jun 20, 2002	21.20	21.26	20.55	20.89	1,445,093	-0.31(-1.47%)
Jun 19, 2002	20.94	21.39	20.94	21.20	1,677,138	+0.25(+1.20%)
Jun 18, 2002	20.83	21.04	20.55	20.95	2,023,568	+0.11(+0.51%)
Jun 17, 2002	20.88	21.16	20.51	20.84	1,712,283	+0.00(+0.02%)
Jun 14, 2002	20.85	21.07	20.61	20.84	1,370,001	+0.37(+1.79%)
Jun 12, 2002	21.05	21.06	20.21	20.47	1,134,464	-0.58(-2.76%)
Jun 11, 2002	21.19	21.42	21.02	21.05	2,185,977	+0.07(+0.35%)
Jun 10, 2002	20.45	21.07	20.43	20.98	1,783,665	+0.49(+2.37%)
Jun 07, 2002	20.16	20.55	20.16	20.50	1,586,328	+0.16(+0.77%)
Jun 06, 2002	20.50	20.83	20.21	20.34	1,233,132	-0.20(-0.98%)
Jun 05, 2002	19.77	20.61	19.77	20.54	2,148,867	-0.16(-0.77%)
May 31, 2002	20.82	20.85	20.50	20.70	2,413,874	+1.27(+6.55%)
May 28, 2002	19.24	19.51	19.17	19.43	846,536	+0.18(+0.95%)
May 27, 2002	19.05	19.31	18.32	19.24	1,264,566	+0.00(+0.00%)
May 24, 2002	19.05	19.31	18.32	19.24	1,256,707	+0.17(+0.91%)
May 23, 2002	18.69	19.07	18.69	19.07	2,305,383	+0.33(+1.74%)
May 22, 2002	18.70	18.83	18.70	18.75	915,953	+0.05(+0.29%)
May 21, 2002	18.71	18.78	18.60	18.69	569,305	-0.02(-0.10%)
May 20, 2002	19.03	19.04	18.49	18.71	1,173,538	-0.42(-2.18%)
May 17, 2002	18.74	19.13	18.69	19.13	1,093,643	+0.37(+1.98%)
May 16, 2002	19.07	19.33	18.67	18.75	1,687,398	-0.31(-1.63%)
May 15, 2002	18.68	19.22	18.68	19.07	2,008,287	+0.38(+2.01%)
May 14, 2002	19.06	19.06	18.28	18.69	2,513,415	-0.37(-1.92%)
May 13, 2002	19.52	19.52	18.75	19.06	1,746,337	-0.37(-1.91%)
May 10, 2002	19.57	19.57	19.38	19.43	1,621,692	-0.14(-0.73%)
May 09, 2002	19.56	19.68	19.48	19.57	1,902,634	+0.00(+0.00%)
May 08, 2002	19.58	19.70	19.33	19.57	3,818,584	+0.32(+1.67%)
May 07, 2002	19.44	19.58	18.78	19.25	1,955,242	-0.37(-1.89%)
May 06, 2002	19.40	19.72	19.40	19.62	1,855,483	+0.22(+1.13%)
May 03, 2002	19.57	19.57	19.32	19.40	1,216,542	-0.16(-0.84%)
May 02, 2002	19.56	19.61	19.20	19.57	2,426,535	-0.00(-0.02%)
May 01, 2002	19.24	19.81	19.20	19.57	4,200,159	+0.33(+1.71%)
Apr 30, 2002	18.89	19.47	18.83	19.24	1,698,749	+0.40(+2.12%)
Apr 29, 2002	19.24	19.24	18.80	18.84	1,946,074	-0.40(-2.07%)
Apr 26, 2002	19.24	19.46	19.17	19.24	1,942,363	-0.05(-0.24%)
Apr 25, 2002	18.32	19.65	18.28	19.29	4,161,084	+0.60(+3.19%)
Apr 24, 2002	18.87	19.24	18.50	18.69	8,809,615	+1.33(+7.65%)
Apr 23, 2002	17.49	17.49	16.90	17.36	1,896,740	-0.13(-0.76%)
Apr 22, 2002	17.96	18.08	17.34	17.49	3,245,567	-0.53(-2.95%)
Apr 19, 2002	17.77	18.10	17.55	18.03	1,369,783	+0.48(+2.71%)
Apr 18, 2002	17.43	17.64	17.34	17.55	1,474,345	+0.22(+1.27%)
Apr 17, 2002	16.95	17.44	16.94	17.33	1,666,878	+0.39(+2.33%)
Apr 16, 2002	16.81	16.97	16.79	16.94	1,088,841	+0.14(+0.82%)
Apr 15, 2002	16.66	16.90	16.47	16.80	1,366,945	+0.14(+0.82%)
Apr 12, 2002	16.76	16.78	16.54	16.66	620,604	-0.07(-0.41%)
Apr 11, 2002	16.63	16.86	16.58	16.73	966,379	+0.10(+0.61%)
Apr 10, 2002	16.17	16.73	16.17	16.63	2,898,046	+0.55(+3.42%)
Apr 09, 2002	16.03	16.10	15.90	16.08	1,285,958	+0.05(+0.31%)
Apr 08, 2002	15.94	16.03	15.81	16.03	1,046,274	+0.03(+0.17%)
Apr 05, 2002	15.85	16.03	15.85	16.00	750,924	+0.05(+0.32%)
Apr 04, 2002	15.58	15.98	15.58	15.95	589,170	+0.32(+2.02%)
Apr 03, 2002	15.69	15.76	15.56	15.63	879,062	-0.12(-0.76%)
Apr 02, 2002	15.80	15.90	15.65	15.75	908,968	-0.14(-0.89%)

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.