Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	16.81	17.33	16.81	17.11	77,131	+0.34(+2.06%)
Jun 27, 2002	17.03	17.46	16.64	16.77	43,495	-0.34(-2.02%)
Jun 26, 2002	16.60	17.28	16.38	17.11	38,971	+0.39(+2.32%)
Jun 25, 2002	16.17	17.16	16.12	16.73	46,162	-0.52(-3.00%)
Jun 21, 2002	15.91	17.24	15.91	17.24	104,388	+1.46(+9.23%)
Jun 20, 2002	15.53	15.93	15.53	15.79	67,040	+0.31(+2.01%)
Jun 19, 2002	16.17	16.40	15.48	15.48	113,203	-0.74(-4.57%)
Jun 18, 2002	16.81	16.81	16.12	16.22	55,557	-0.16(-1.00%)
Jun 17, 2002	15.95	16.38	15.93	16.38	56,601	+0.91(+5.91%)
Jun 14, 2002	14.70	15.48	14.66	15.47	41,639	+0.66(+4.48%)
Jun 12, 2002	15.00	15.13	14.61	14.80	31,432	+0.02(+0.12%)
Jun 11, 2002	14.83	15.25	14.74	14.79	45,002	-0.12(-0.81%)
Jun 10, 2002	15.85	15.85	14.89	14.91	33,056	-1.00(-6.29%)
Jun 07, 2002	15.43	15.91	15.04	15.91	54,165	+0.39(+2.50%)
Jun 06, 2002	15.73	15.85	15.09	15.52	75,043	-0.20(-1.26%)
Jun 05, 2002	15.69	15.86	15.54	15.72	35,839	-0.36(-2.25%)
May 31, 2002	16.08	16.14	15.79	16.08	33,056	+0.09(+0.54%)
May 28, 2002	16.42	16.43	15.99	15.99	55,905	-0.43(-2.62%)
May 27, 2002	16.68	16.68	16.38	16.42	139,184	+0.00(+0.00%)
May 24, 2002	16.68	16.68	16.38	16.42	45,002	-0.22(-1.35%)
May 23, 2002	16.42	16.67	16.04	16.65	47,786	+0.26(+1.58%)
May 22, 2002	16.38	16.47	16.38	16.39	19,601	+0.01(+0.05%)
May 21, 2002	16.55	16.60	16.37	16.38	49,410	-0.05(-0.31%)
May 20, 2002	16.51	16.51	16.38	16.43	30,968	-0.03(-0.21%)
May 17, 2002	16.47	16.51	16.38	16.47	91,861	+0.03(+0.21%)
May 16, 2002	16.55	16.60	16.17	16.43	102,648	-0.21(-1.24%)
May 15, 2002	16.60	16.64	16.31	16.64	82,930	+0.04(+0.26%)
May 14, 2002	15.91	16.60	15.82	16.60	99,864	+0.78(+4.90%)
May 13, 2002	15.65	15.97	15.58	15.82	112,739	+0.08(+0.49%)
May 10, 2002	15.82	16.08	15.59	15.74	53,933	+0.02(+0.11%)
May 09, 2002	16.04	16.51	15.69	15.73	82,234	-0.29(-1.83%)
May 08, 2002	15.65	16.04	15.52	16.02	146,839	+0.44(+2.82%)
May 07, 2002	15.39	15.73	15.31	15.58	127,237	+0.28(+1.80%)
May 06, 2002	15.51	15.51	15.29	15.30	78,291	-0.21(-1.33%)
May 03, 2002	15.51	15.54	15.42	15.51	82,698	+0.03(+0.17%)
May 02, 2002	15.61	15.61	15.47	15.48	54,513	-0.09(-0.55%)
May 01, 2002	15.70	15.70	15.36	15.57	133,153	-0.13(-0.82%)
Apr 30, 2002	14.74	15.82	14.74	15.70	166,905	+1.00(+6.80%)
Apr 29, 2002	14.48	14.74	14.40	14.70	146,723	+0.22(+1.49%)
Apr 26, 2002	14.74	14.83	14.40	14.48	21,573	-0.13(-0.88%)
Apr 25, 2002	14.53	14.70	14.53	14.61	93,949	-0.03(-0.24%)
Apr 24, 2002	14.79	14.92	14.63	14.65	52,542	-0.05(-0.35%)
Apr 23, 2002	14.87	14.91	14.57	14.70	21,341	-0.09(-0.58%)
Apr 22, 2002	15.17	15.17	14.79	14.79	16,238	-0.43(-2.83%)
Apr 19, 2002	14.83	15.22	14.75	15.22	20,761	+0.54(+3.70%)
Apr 18, 2002	15.04	15.13	14.53	14.67	80,494	-0.24(-1.62%)
Apr 17, 2002	15.30	15.52	14.83	14.92	41,291	-0.39(-2.53%)
Apr 16, 2002	15.30	15.31	15.15	15.30	103,228	+0.07(+0.45%)
Apr 15, 2002	15.13	15.30	15.07	15.23	157,742	+0.24(+1.61%)
Apr 12, 2002	15.00	15.09	14.89	14.99	140,808	+0.12(+0.81%)
Apr 11, 2002	14.96	15.04	14.84	14.87	57,297	-0.09(-0.58%)
Apr 10, 2002	14.87	14.96	14.79	14.96	87,918	+0.30(+2.06%)
Apr 09, 2002	14.25	14.66	14.25	14.66	137,908	+0.41(+2.84%)
Apr 08, 2002	14.14	14.27	13.97	14.25	90,469	+0.20(+1.41%)
Apr 05, 2002	14.01	14.12	13.97	14.05	105,200	+0.09(+0.62%)
Apr 04, 2002	13.97	14.05	13.87	13.97	109,491	+0.11(+0.81%)
Apr 03, 2002	14.05	14.05	13.75	13.86	1,936,981	+0.02(+0.12%)
Apr 02, 2002	14.05	14.05	13.79	13.84	33,404	-0.30(-2.13%)
Apr 01, 2002	14.57	14.57	14.01	14.14	206,340	-0.34(-2.38%)
Mar 29, 2002	14.57	14.61	14.14	14.48	85,830	+0.00(+0.00%)
Mar 28, 2002	14.57	14.61	14.14	14.48	85,830	+0.13(+0.90%)
Mar 27, 2002	14.40	14.40	14.20	14.36	55,093	-0.01(-0.06%)
Mar 26, 2002	14.21	14.36	14.05	14.36	91,977	+0.16(+1.09%)
Mar 25, 2002	14.44	14.53	14.14	14.21	76,435	-0.26(-1.79%)
Mar 22, 2002	14.74	14.74	14.47	14.47	18,905	-0.28(-1.87%)
Mar 21, 2002	14.66	14.79	14.65	14.74	185,579	+0.09(+0.59%)
Mar 20, 2002	14.72	14.78	14.66	14.66	43,727	-0.04(-0.29%)
Mar 19, 2002	14.66	14.83	14.53	14.70	57,993	+0.04(+0.29%)
Mar 18, 2002	14.66	15.00	14.65	14.66	85,598	+0.04(+0.29%)
Mar 15, 2002	14.57	14.70	14.57	14.61	104,388	-0.03(-0.24%)
Mar 14, 2002	14.79	14.81	14.62	14.65	77,595	-0.09(-0.64%)
Mar 13, 2002	14.66	14.79	14.44	14.74	254,127	+0.09(+0.59%)
Mar 12, 2002	14.82	14.82	14.48	14.66	205,760	-0.19(-1.28%)
Mar 11, 2002	14.18	15.09	14.18	14.85	163,193	+0.88(+6.30%)
Mar 08, 2002	13.58	13.97	13.50	13.97	370,926	+0.39(+2.86%)
Mar 07, 2002	13.58	13.67	13.51	13.58	72,607	+0.00(+0.00%)
Mar 06, 2002	13.41	13.62	13.41	13.58	70,056	+0.22(+1.61%)
Mar 05, 2002	13.75	13.75	13.36	13.36	61,009	-0.30(-2.21%)
Mar 04, 2002	13.54	13.78	13.35	13.67	247,864	+0.30(+2.26%)
Mar 01, 2002	13.67	13.67	13.32	13.36	89,773	-0.30(-2.21%)
Feb 28, 2002	13.28	13.67	13.19	13.67	51,498	+0.23(+1.73%)
Feb 27, 2002	13.49	13.49	13.38	13.43	24,937	+0.07(+0.52%)
Feb 26, 2002	13.49	13.58	13.07	13.36	310,149	-0.04(-0.32%)
Feb 25, 2002	13.71	13.71	13.41	13.41	77,247	-0.30(-2.20%)
Feb 22, 2002	13.23	13.71	13.23	13.71	89,657	+0.52(+3.92%)
Feb 21, 2002	13.79	13.79	13.19	13.19	25,633	-0.59(-4.32%)
Feb 20, 2002	14.14	14.16	13.73	13.79	36,999	-0.44(-3.09%)
Feb 19, 2002	14.36	14.36	14.23	14.23	36,187	-0.13(-0.90%)
Feb 18, 2002	14.01	14.65	13.92	14.36	81,190	+0.00(+0.00%)
Feb 15, 2002	14.01	14.65	13.92	14.36	81,190	+0.34(+2.46%)
Feb 14, 2002	14.21	14.22	13.86	14.01	20,065	-0.20(-1.40%)
Feb 13, 2002	13.79	14.21	13.66	14.21	43,611	+0.43(+3.13%)
Feb 12, 2002	13.79	13.79	13.69	13.78	25,401	-0.06(-0.44%)
Feb 11, 2002	13.02	13.84	13.02	13.84	52,078	+0.82(+6.29%)
Feb 08, 2002	13.10	13.15	12.93	13.02	9,035,382	-0.05(-0.40%)
Feb 07, 2002	12.89	13.15	12.82	13.07	4,581,483	+0.14(+1.07%)
Feb 06, 2002	12.16	12.93	12.16	12.93	97,429	+0.82(+6.76%)
Feb 05, 2002	11.94	12.11	11.85	12.11	11,946	+0.20(+1.66%)
Feb 04, 2002	12.29	12.42	11.81	11.92	8,235	-0.33(-2.68%)
Feb 01, 2002	12.63	12.67	12.24	12.24	21,921	-0.39(-3.07%)
Jan 31, 2002	12.44	12.72	12.42	12.63	26,329	+0.28(+2.23%)
Jan 30, 2002	12.13	12.42	12.13	12.35	48,482	+0.31(+2.58%)
Jan 29, 2002	13.02	13.02	12.01	12.04	18,789	-0.97(-7.48%)
Jan 28, 2002	13.19	13.23	12.96	13.02	14,150	-0.13(-0.98%)
Jan 25, 2002	13.31	13.31	12.85	13.15	39,203	-0.34(-2.49%)
Jan 24, 2002	13.61	13.62	13.19	13.48	98,124	-0.09(-0.70%)
Jan 23, 2002	13.67	13.71	13.49	13.58	12,526	-0.13(-0.94%)
Jan 22, 2002	14.36	14.44	13.71	13.71	35,723	-0.69(-4.79%)
Jan 21, 2002	14.64	14.66	14.31	14.40	8,467	+0.00(+0.00%)
Jan 18, 2002	14.64	14.66	14.31	14.40	8,235	-0.30(-2.05%)
Jan 17, 2002	14.18	14.70	14.10	14.70	14,498	+0.47(+3.33%)
Jan 16, 2002	13.79	14.23	13.74	14.23	12,526	+0.43(+3.12%)
Jan 15, 2002	14.44	14.45	13.62	13.79	20,529	-0.71(-4.87%)
Jan 14, 2002	14.53	14.62	14.38	14.50	15,194	-0.07(-0.47%)
Jan 11, 2002	14.38	14.67	14.38	14.57	22,501	+0.18(+1.26%)
Jan 10, 2002	14.23	14.41	14.05	14.39	11,134	+1.46(+11.27%)

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.