Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	17.04	17.64	16.97	17.34	1,003,478	+0.45(+2.64%)
Jun 27, 2002	16.82	17.08	16.37	16.89	1,588,470	+0.26(+1.57%)
Jun 26, 2002	17.35	17.35	16.48	16.63	1,694,772	-0.71(-4.12%)
Jun 25, 2002	17.78	18.04	17.20	17.35	844,227	-0.43(-2.43%)
Jun 21, 2002	17.30	17.93	17.30	17.78	854,710	+0.01(+0.04%)
Jun 20, 2002	17.98	18.12	17.71	17.77	742,361	-0.24(-1.32%)
Jun 19, 2002	17.93	18.15	17.83	18.01	1,031,699	+0.02(+0.12%)
Jun 18, 2002	17.93	18.13	17.81	17.99	696,803	+0.07(+0.37%)
Jun 17, 2002	17.52	17.95	17.52	17.92	774,883	+0.45(+2.56%)
Jun 14, 2002	16.74	17.47	16.45	17.47	742,630	-0.25(-1.43%)
Jun 12, 2002	18.01	18.19	17.41	17.72	1,009,122	-0.24(-1.33%)
Jun 11, 2002	18.23	18.48	17.91	17.96	1,456,098	+0.36(+2.07%)
Jun 10, 2002	17.61	17.64	17.34	17.60	527,877	+0.11(+0.64%)
Jun 07, 2002	17.41	17.70	17.41	17.49	701,776	-0.04(-0.25%)
Jun 06, 2002	17.49	17.85	17.17	17.53	1,104,403	+0.07(+0.43%)
Jun 05, 2002	17.23	17.48	17.12	17.46	665,222	-0.91(-4.94%)
May 31, 2002	18.34	18.59	18.27	18.36	476,272	-0.20(-1.08%)
May 28, 2002	18.94	19.12	18.23	18.57	1,172,404	-0.30(-1.58%)
May 27, 2002	19.35	19.35	18.82	18.86	732,819	+0.00(+0.00%)
May 24, 2002	19.35	19.35	18.82	18.86	732,819	-0.48(-2.50%)
May 23, 2002	19.32	19.53	19.12	19.35	541,047	+0.10(+0.54%)
May 22, 2002	19.63	19.64	19.19	19.24	463,102	-0.39(-1.97%)
May 21, 2002	19.57	19.89	19.57	19.63	712,796	+0.08(+0.42%)
May 20, 2002	19.91	20.01	19.45	19.55	522,367	-0.35(-1.76%)
May 17, 2002	20.05	20.09	19.69	19.90	387,172	-0.05(-0.26%)
May 16, 2002	19.79	20.20	19.64	19.95	512,288	+0.24(+1.21%)
May 15, 2002	19.71	20.16	19.57	19.71	975,659	-0.01(-0.04%)
May 14, 2002	19.50	19.91	19.48	19.72	972,031	+0.35(+1.81%)
May 13, 2002	18.68	19.42	18.68	19.37	736,582	+0.88(+4.75%)
May 10, 2002	18.72	18.72	18.33	18.49	706,211	-0.18(-0.96%)
May 09, 2002	18.60	18.73	18.53	18.67	1,040,166	+0.07(+0.36%)
May 08, 2002	18.57	18.75	18.51	18.60	1,793,681	+0.16(+0.89%)
May 07, 2002	19.05	19.09	18.34	18.44	1,340,255	-0.57(-2.98%)
May 06, 2002	19.38	19.44	18.94	19.00	543,735	-0.36(-1.84%)
May 03, 2002	19.68	19.68	19.27	19.36	1,111,795	-0.26(-1.33%)
May 02, 2002	19.76	19.76	19.50	19.62	687,665	-0.14(-0.72%)
May 01, 2002	19.57	20.04	19.35	19.76	1,254,784	+0.22(+1.14%)
Apr 30, 2002	19.16	19.57	19.00	19.54	617,783	+0.25(+1.27%)
Apr 29, 2002	19.38	19.46	19.05	19.29	720,724	-0.20(-1.03%)
Apr 26, 2002	19.72	19.72	19.36	19.50	474,525	-0.07(-0.38%)
Apr 25, 2002	19.35	19.68	18.93	19.57	1,095,668	+0.07(+0.38%)
Apr 24, 2002	19.38	19.77	19.36	19.50	643,317	+0.06(+0.31%)
Apr 23, 2002	19.20	19.68	19.12	19.44	742,495	+0.28(+1.44%)
Apr 22, 2002	19.27	19.35	19.12	19.16	26,367,002	-0.19(-0.96%)
Apr 19, 2002	19.42	19.57	19.27	19.35	777,571	-0.25(-1.25%)
Apr 18, 2002	19.87	19.87	19.27	19.59	732,147	-0.28(-1.39%)
Apr 17, 2002	20.65	20.80	19.64	19.87	1,949,572	-1.23(-5.82%)
Apr 16, 2002	20.65	21.32	20.61	21.10	693,578	+0.63(+3.09%)
Apr 15, 2002	21.02	21.10	20.25	20.46	509,063	-0.07(-0.36%)
Apr 12, 2002	20.08	20.60	19.82	20.54	390,129	+0.45(+2.26%)
Apr 11, 2002	20.56	20.57	19.93	20.08	470,090	-0.48(-2.32%)
Apr 10, 2002	19.94	20.61	19.92	20.56	734,432	+0.65(+3.29%)
Apr 09, 2002	19.35	19.95	19.35	19.91	1,028,743	+0.42(+2.18%)
Apr 08, 2002	18.86	19.48	18.83	19.48	1,106,957	+0.50(+2.63%)
Apr 05, 2002	18.97	19.08	18.63	18.98	1,169,582	+0.07(+0.39%)
Apr 04, 2002	19.27	19.27	18.53	18.91	1,150,499	-0.43(-2.23%)
Apr 03, 2002	19.16	19.68	19.16	19.34	4,151,257	-1.84(-8.68%)
Apr 02, 2002	21.39	21.45	21.10	21.18	479,229	-0.40(-1.86%)

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.