Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	22.95	23.29	22.09	22.59	1,464,924	-0.04(-0.19%)
Jun 27, 2002	23.69	24.12	22.47	22.63	1,547,482	-1.53(-6.34%)
Jun 26, 2002	25.75	25.76	24.16	24.16	1,421,278	-0.68(-2.75%)
Jun 25, 2002	24.76	24.99	23.84	24.85	916,804	-0.13(-0.52%)
Jun 21, 2002	25.45	25.54	24.60	24.98	1,008,254	-0.65(-2.53%)
Jun 20, 2002	24.89	25.63	24.52	25.63	1,338,834	+1.03(+4.19%)
Jun 19, 2002	25.12	25.77	24.53	24.60	1,025,343	-0.95(-3.73%)
Jun 18, 2002	24.26	25.55	24.16	25.55	763,003	+1.65(+6.88%)
Jun 17, 2002	25.37	25.38	23.90	23.90	7,158,927	-1.69(-6.60%)
Jun 14, 2002	25.16	26.39	24.69	25.59	762,079	+0.24(+0.96%)
Jun 12, 2002	25.68	26.32	25.12	25.35	1,511,226	-0.11(-0.44%)
Jun 11, 2002	24.03	25.46	23.47	25.46	2,219,383	+1.01(+4.14%)
Jun 10, 2002	24.90	25.51	24.34	24.45	1,517,692	-0.99(-3.88%)
Jun 07, 2002	27.69	27.83	25.38	25.44	1,403,958	-2.04(-7.44%)
Jun 06, 2002	27.12	27.83	27.12	27.48	1,080,998	+0.03(+0.09%)
Jun 05, 2002	27.17	27.87	26.89	27.45	1,203,969	-0.31(-1.12%)
May 31, 2002	28.23	28.41	26.50	27.77	1,443,678	-1.93(-6.50%)
May 28, 2002	28.33	29.71	27.75	29.70	1,663,757	+1.41(+4.99%)
May 27, 2002	29.35	29.35	28.24	28.29	987,239	+0.00(+0.00%)
May 24, 2002	29.35	29.35	28.24	28.29	982,966	-0.25(-0.88%)
May 23, 2002	27.83	28.83	27.40	28.54	1,773,104	+0.61(+2.17%)
May 22, 2002	28.84	29.06	27.80	27.93	2,100,106	-0.16(-0.59%)
May 21, 2002	27.70	28.18	27.41	28.09	1,645,167	+0.69(+2.53%)
May 20, 2002	26.67	27.94	26.51	27.40	1,733,730	+0.60(+2.23%)
May 17, 2002	25.41	26.80	25.30	26.80	1,046,473	+1.62(+6.43%)
May 16, 2002	25.01	25.45	24.94	25.18	846,369	+0.68(+2.76%)
May 15, 2002	24.93	25.36	24.47	24.51	9,572,178	-0.42(-1.67%)
May 14, 2002	25.20	25.50	24.84	24.93	1,424,626	-1.01(-3.91%)
May 13, 2002	25.26	26.02	24.77	25.94	874,312	+0.39(+1.53%)
May 10, 2002	25.25	25.66	24.91	25.55	849,718	+0.26(+1.03%)
May 09, 2002	24.72	25.44	24.35	25.29	823,853	+0.55(+2.21%)
May 08, 2002	25.77	25.89	24.67	24.74	1,926,097	-1.24(-4.77%)
May 07, 2002	26.23	26.59	25.72	25.98	1,508,339	+0.08(+0.30%)
May 06, 2002	25.44	25.97	25.12	25.90	716,816	+0.47(+1.84%)
May 03, 2002	24.80	25.62	24.80	25.44	1,025,458	+1.36(+5.65%)
May 02, 2002	24.59	24.85	24.08	24.08	787,020	-0.68(-2.76%)
May 01, 2002	22.78	24.89	22.78	24.76	1,378,439	+1.53(+6.60%)
Apr 30, 2002	23.71	23.77	23.08	23.23	979,502	-0.89(-3.70%)
Apr 29, 2002	24.02	24.38	23.65	24.12	787,943	-0.09(-0.36%)
Apr 26, 2002	22.86	24.23	22.66	24.21	1,722,992	+1.69(+7.50%)
Apr 25, 2002	23.38	23.62	22.40	22.52	1,483,745	+0.02(+0.08%)
Apr 24, 2002	22.52	22.86	22.39	22.50	759,654	+0.24(+1.09%)
Apr 23, 2002	21.48	22.40	21.40	22.26	900,639	+0.23(+1.06%)
Apr 22, 2002	21.80	22.21	21.56	22.02	504,011	+0.29(+1.31%)
Apr 19, 2002	21.43	22.14	21.35	21.74	814,732	+0.52(+2.45%)
Apr 18, 2002	22.00	22.58	21.10	21.22	1,160,439	-0.56(-2.58%)
Apr 17, 2002	21.20	21.78	21.01	21.78	874,659	+1.64(+8.13%)
Apr 16, 2002	20.54	20.78	20.14	20.14	505,628	-0.34(-1.65%)
Apr 15, 2002	20.66	20.89	20.37	20.48	322,382	-0.12(-0.59%)
Apr 12, 2002	20.39	20.66	20.01	20.60	407,481	+0.29(+1.45%)
Apr 11, 2002	20.57	21.24	20.31	20.31	1,003,058	-0.36(-1.72%)
Apr 10, 2002	19.79	20.83	19.79	20.66	6,650,874	+1.18(+6.04%)
Apr 09, 2002	19.91	19.91	19.49	19.49	577,794	-0.61(-3.06%)
Apr 08, 2002	20.53	20.66	19.78	20.10	896,366	-0.34(-1.65%)
Apr 05, 2002	20.52	20.66	20.14	20.44	2,263,144	-0.43(-2.07%)
Apr 04, 2002	20.57	20.87	20.35	20.87	805,725	+0.02(+0.08%)
Apr 03, 2002	21.15	21.34	20.72	20.85	786,904	-0.65(-3.02%)
Apr 02, 2002	22.03	22.07	21.33	21.50	1,349,919	-0.16(-0.72%)

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.