Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	14.71	15.16	14.61	15.04	48,849	+0.32(+2.19%)
Jun 27, 2002	14.56	14.72	13.95	14.72	261,030	+0.15(+1.05%)
Jun 26, 2002	13.99	14.57	13.84	14.57	116,593	-0.68(-4.48%)
Jun 25, 2002	15.77	15.77	15.07	15.25	27,843	-0.47(-2.97%)
Jun 21, 2002	15.77	15.95	15.69	15.72	9,944	-0.06(-0.36%)
Jun 20, 2002	15.89	15.95	15.59	15.78	19,763	-0.08(-0.51%)
Jun 19, 2002	16.65	16.65	15.85	15.86	19,763	-0.87(-5.19%)
Jun 18, 2002	16.54	16.76	16.52	16.73	11,062	+0.19(+1.12%)
Jun 17, 2002	16.52	16.80	16.48	16.54	26,724	+0.34(+2.09%)
Jun 14, 2002	15.81	16.23	15.53	16.20	56,059	-0.81(-4.78%)
Jun 12, 2002	16.84	17.02	16.66	17.02	34,928	+0.24(+1.44%)
Jun 11, 2002	17.22	17.35	16.72	16.77	35,922	-0.36(-2.11%)
Jun 10, 2002	17.48	17.57	17.10	17.14	871,218	-0.28(-1.62%)
Jun 07, 2002	16.98	17.51	16.98	17.42	30,204	+0.35(+2.07%)
Jun 06, 2002	17.42	17.56	16.98	17.06	39,651	-0.56(-3.15%)
Jun 05, 2002	17.74	17.82	17.57	17.62	10,565	-0.46(-2.54%)
May 31, 2002	18.08	18.38	18.03	18.08	25,232	-0.39(-2.09%)
May 28, 2002	18.42	18.46	18.13	18.46	52,081	+0.10(+0.57%)
May 27, 2002	18.38	18.54	18.29	18.36	28,340	+0.00(+0.00%)
May 24, 2002	18.38	18.54	18.29	18.36	28,340	-0.21(-1.13%)
May 23, 2002	17.92	18.57	17.92	18.57	15,164	+0.49(+2.72%)
May 22, 2002	17.82	18.13	17.76	18.08	28,091	+0.17(+0.94%)
May 21, 2002	17.98	18.09	17.82	17.91	20,012	-0.10(-0.58%)
May 20, 2002	18.30	18.30	17.96	18.01	21,752	-0.27(-1.50%)
May 17, 2002	18.34	18.42	18.14	18.29	52,330	-0.05(-0.26%)
May 16, 2002	18.08	18.62	18.08	18.33	31,199	+0.23(+1.29%)
May 15, 2002	17.98	18.24	17.76	18.10	32,566	+0.09(+0.49%)
May 14, 2002	17.66	18.09	17.66	18.01	25,854	+0.48(+2.75%)
May 13, 2002	17.06	17.53	17.06	17.53	38,284	+0.61(+3.61%)
May 10, 2002	17.82	17.82	16.92	16.92	33,933	-0.96(-5.36%)
May 09, 2002	17.82	18.22	17.82	17.88	43,132	-0.33(-1.81%)
May 08, 2002	17.98	18.22	17.87	18.21	44,623	+0.70(+4.00%)
May 07, 2002	17.34	17.58	17.24	17.51	33,561	+0.17(+0.97%)
May 06, 2002	17.76	17.88	17.34	17.34	104,163	-0.33(-1.87%)
May 03, 2002	18.07	18.07	17.67	17.67	51,957	-0.52(-2.88%)
May 02, 2002	18.48	18.53	18.02	18.19	23,119	-0.29(-1.57%)
May 01, 2002	18.06	18.48	17.70	18.48	38,035	+0.47(+2.59%)
Apr 30, 2002	17.70	18.28	17.58	18.01	94,840	+0.19(+1.08%)
Apr 29, 2002	18.35	18.54	17.82	17.82	31,572	-0.67(-3.61%)
Apr 26, 2002	19.13	19.13	18.49	18.49	50,217	-0.64(-3.36%)
Apr 25, 2002	18.66	19.13	18.66	19.13	28,837	+0.18(+0.98%)
Apr 24, 2002	18.95	19.18	18.85	18.95	42,386	+0.06(+0.34%)
Apr 23, 2002	18.70	19.31	18.67	18.88	42,262	+0.11(+0.60%)
Apr 22, 2002	18.79	18.87	18.41	18.77	99,315	-0.88(-4.46%)
Apr 19, 2002	19.79	19.79	19.53	19.65	15,288	-0.47(-2.36%)
Apr 18, 2002	20.35	20.56	19.71	20.12	22,995	-0.58(-2.80%)
Apr 17, 2002	20.76	21.07	20.62	20.70	109,756	+0.14(+0.66%)
Apr 16, 2002	19.69	20.61	19.63	20.56	69,856	+1.46(+7.62%)
Apr 15, 2002	19.53	19.57	19.11	19.11	37,787	-0.23(-1.21%)
Apr 12, 2002	19.03	19.99	18.87	19.34	27,594	+0.43(+2.30%)
Apr 11, 2002	19.66	19.71	18.83	18.91	70,851	-1.03(-5.17%)
Apr 10, 2002	19.55	19.99	19.51	19.94	133,995	+0.10(+0.53%)
Apr 09, 2002	20.51	20.60	19.83	19.83	145,431	-0.76(-3.71%)
Apr 08, 2002	20.72	20.76	20.39	20.60	20,758	-0.18(-0.85%)
Apr 05, 2002	21.08	21.08	20.68	20.77	100,683	-0.31(-1.45%)
Apr 04, 2002	20.76	21.11	20.76	21.08	23,741	+0.12(+0.58%)
Apr 03, 2002	20.85	21.14	20.77	20.96	16,904	-0.04(-0.19%)
Apr 02, 2002	20.84	21.01	20.74	21.00	12,057	-0.05(-0.23%)

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.