Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	19.67	20.04	19.48	19.48	1,525,957	-0.24(-1.21%)
Jun 27, 2002	19.83	20.13	19.35	19.72	975,454	+0.00(+0.00%)
Jun 26, 2002	19.42	20.04	19.19	19.72	1,116,888	+0.06(+0.33%)
Jun 25, 2002	19.90	19.95	19.46	19.65	1,829,059	-0.94(-4.55%)
Jun 21, 2002	20.80	20.81	20.55	20.59	4,591,144	-0.37(-1.75%)
Jun 20, 2002	21.27	21.32	20.62	20.96	1,440,444	-0.31(-1.47%)
Jun 19, 2002	21.01	21.46	21.01	21.27	1,671,742	+0.25(+1.20%)
Jun 18, 2002	20.89	21.11	20.61	21.02	2,017,057	+0.11(+0.51%)
Jun 17, 2002	20.95	21.22	20.58	20.91	1,706,774	+0.00(+0.02%)
Jun 14, 2002	20.92	21.14	20.68	20.91	1,365,593	+0.37(+1.79%)
Jun 12, 2002	21.12	21.13	20.27	20.54	1,130,814	-0.58(-2.76%)
Jun 11, 2002	21.26	21.49	21.09	21.12	2,178,943	+0.07(+0.35%)
Jun 10, 2002	20.52	21.14	20.50	21.05	1,777,925	+0.49(+2.37%)
Jun 07, 2002	20.22	20.61	20.22	20.56	1,581,224	+0.16(+0.77%)
Jun 06, 2002	20.57	20.90	20.27	20.41	1,229,164	-0.20(-0.98%)
Jun 05, 2002	19.83	20.68	19.83	20.61	2,141,953	-0.16(-0.77%)
May 31, 2002	20.89	20.92	20.57	20.77	2,406,107	+1.28(+6.55%)
May 28, 2002	19.30	19.57	19.23	19.49	843,813	+0.18(+0.95%)
May 27, 2002	19.11	19.37	18.38	19.31	1,260,497	+0.00(+0.00%)
May 24, 2002	19.11	19.37	18.38	19.31	1,252,664	+0.17(+0.91%)
May 23, 2002	18.75	19.13	18.75	19.13	2,297,965	+0.33(+1.74%)
May 22, 2002	18.76	18.89	18.76	18.81	913,006	+0.06(+0.29%)
May 21, 2002	18.77	18.84	18.66	18.75	567,474	-0.02(-0.10%)
May 20, 2002	19.10	19.10	18.55	18.77	1,169,762	-0.42(-2.18%)
May 17, 2002	18.80	19.19	18.75	19.19	1,090,124	+0.37(+1.98%)
May 16, 2002	19.13	19.39	18.73	18.82	1,681,968	-0.31(-1.63%)
May 15, 2002	18.74	19.28	18.74	19.13	2,001,825	+0.38(+2.01%)
May 14, 2002	19.12	19.12	18.34	18.75	2,505,328	-0.37(-1.92%)
May 13, 2002	19.58	19.58	18.81	19.12	1,740,718	-0.37(-1.91%)
May 10, 2002	19.63	19.64	19.44	19.49	1,616,474	-0.14(-0.73%)
May 09, 2002	19.62	19.74	19.55	19.63	1,896,512	+0.00(+0.00%)
May 08, 2002	19.65	19.76	19.39	19.63	3,806,297	+0.32(+1.67%)
May 07, 2002	19.50	19.65	18.84	19.31	1,948,951	-0.37(-1.89%)
May 06, 2002	19.46	19.78	19.46	19.68	1,849,513	+0.22(+1.13%)
May 03, 2002	19.63	19.64	19.39	19.46	1,212,627	-0.17(-0.84%)
May 02, 2002	19.62	19.67	19.27	19.63	2,418,727	-0.00(-0.02%)
May 01, 2002	19.30	19.88	19.27	19.63	4,186,644	+0.33(+1.71%)
Apr 30, 2002	18.95	19.53	18.89	19.30	1,693,283	+0.40(+2.12%)
Apr 29, 2002	19.30	19.30	18.86	18.90	1,939,812	-0.40(-2.07%)
Apr 26, 2002	19.30	19.53	19.23	19.30	1,936,113	-0.05(-0.24%)
Apr 25, 2002	18.38	19.72	18.34	19.35	4,147,696	+0.60(+3.19%)
Apr 24, 2002	18.93	19.30	18.56	18.75	8,781,270	+1.33(+7.65%)
Apr 23, 2002	17.55	17.55	16.96	17.42	1,890,637	-0.13(-0.76%)
Apr 22, 2002	18.02	18.14	17.40	17.55	3,235,124	-0.53(-2.95%)
Apr 19, 2002	17.83	18.16	17.60	18.08	1,365,375	+0.48(+2.71%)
Apr 18, 2002	17.49	17.69	17.40	17.61	1,469,601	+0.22(+1.27%)
Apr 17, 2002	17.00	17.50	17.00	17.39	1,661,515	+0.40(+2.33%)
Apr 16, 2002	16.86	17.02	16.84	16.99	1,085,337	+0.14(+0.82%)
Apr 15, 2002	16.71	16.96	16.52	16.85	1,362,547	+0.14(+0.83%)
Apr 12, 2002	16.82	16.83	16.60	16.71	618,607	-0.07(-0.41%)
Apr 11, 2002	16.68	16.91	16.64	16.78	963,269	+0.10(+0.61%)
Apr 10, 2002	16.22	16.79	16.22	16.68	2,888,721	+0.55(+3.42%)
Apr 09, 2002	16.09	16.15	15.95	16.13	1,281,821	+0.05(+0.31%)
Apr 08, 2002	15.99	16.09	15.86	16.08	1,042,907	+0.03(+0.17%)
Apr 05, 2002	15.90	16.09	15.90	16.05	748,508	+0.05(+0.32%)
Apr 04, 2002	15.63	16.03	15.63	16.00	587,274	+0.32(+2.02%)
Apr 03, 2002	15.74	15.81	15.61	15.69	876,233	-0.12(-0.76%)
Apr 02, 2002	15.85	15.95	15.70	15.80	906,043	-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.