Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	17.71	17.88	17.60	17.83	2,682,423	+0.12(+0.66%)
Jun 27, 2002	17.56	17.75	17.46	17.71	1,578,824	+0.26(+1.50%)
Jun 26, 2002	17.60	17.66	17.22	17.45	2,145,173	-0.16(-0.89%)
Jun 25, 2002	17.89	17.97	17.53	17.60	1,790,477	-0.27(-1.53%)
Jun 21, 2002	17.76	17.98	17.75	17.88	2,323,439	-0.05(-0.25%)
Jun 20, 2002	17.89	18.13	17.89	17.92	1,702,263	-0.13(-0.72%)
Jun 19, 2002	18.12	18.24	18.00	18.05	1,340,216	-0.18(-1.00%)
Jun 18, 2002	18.10	18.28	18.08	18.24	1,821,720	+0.14(+0.76%)
Jun 17, 2002	17.63	18.20	17.57	18.10	2,542,903	+0.66(+3.78%)
Jun 14, 2002	17.17	17.56	16.95	17.44	1,675,461	-0.17(-0.96%)
Jun 12, 2002	17.63	17.70	17.48	17.61	1,702,416	+0.11(+0.63%)
Jun 11, 2002	17.66	17.88	17.50	17.50	229,725	-0.11(-0.63%)
Jun 10, 2002	17.34	17.70	17.31	17.61	1,971,041	+0.24(+1.35%)
Jun 07, 2002	17.11	17.44	17.07	17.38	2,069,210	+0.23(+1.33%)
Jun 06, 2002	17.57	17.57	17.14	17.15	1,367,323	-0.37(-2.12%)
Jun 05, 2002	17.34	17.54	17.34	17.52	1,521,699	-0.31(-1.72%)
May 31, 2002	17.87	17.99	17.73	17.83	1,537,167	+0.00(+0.00%)
May 28, 2002	18.31	18.41	17.81	17.83	1,888,952	-0.52(-2.85%)
May 27, 2002	18.54	18.60	18.34	18.35	1,528,131	+0.00(+0.00%)
May 24, 2002	18.54	18.60	18.34	18.35	1,527,518	-0.16(-0.88%)
May 23, 2002	18.35	18.52	18.25	18.51	1,477,285	+0.32(+1.76%)
May 22, 2002	18.22	18.32	18.00	18.19	1,218,768	-0.06(-0.32%)
May 21, 2002	18.34	18.54	18.12	18.25	2,813,519	-0.09(-0.50%)
May 20, 2002	18.54	18.54	18.28	18.34	1,816,972	-0.25(-1.33%)
May 17, 2002	18.54	18.67	18.52	18.59	1,457,222	+0.08(+0.42%)
May 16, 2002	18.64	18.67	18.46	18.51	2,459,743	-0.05(-0.28%)
May 15, 2002	18.54	18.64	18.45	18.56	1,899,060	-0.01(-0.04%)
May 14, 2002	18.43	18.58	18.35	18.57	2,777,682	+0.29(+1.57%)
May 13, 2002	18.17	18.40	18.12	18.28	3,391,202	+0.09(+0.50%)
May 10, 2002	18.53	18.53	18.18	18.19	1,217,543	-0.19(-1.03%)
May 09, 2002	18.48	18.48	18.35	18.38	1,821,413	-0.17(-0.91%)
May 08, 2002	18.74	18.90	18.40	18.55	3,636,701	+0.03(+0.18%)
May 07, 2002	18.81	18.81	18.48	18.52	2,579,200	-0.15(-0.80%)
May 06, 2002	18.94	19.03	18.64	18.67	2,609,524	-0.27(-1.41%)
May 03, 2002	18.97	19.20	18.92	18.94	3,662,124	+0.10(+0.52%)
May 02, 2002	18.50	18.97	18.48	18.84	3,368,995	+0.26(+1.41%)
May 01, 2002	18.28	18.65	18.20	18.58	2,974,480	+0.22(+1.21%)
Apr 30, 2002	17.96	18.38	17.86	18.35	4,677,203	+0.54(+3.00%)
Apr 29, 2002	17.56	17.88	17.56	17.82	1,726,001	+0.22(+1.26%)
Apr 26, 2002	17.75	17.79	17.56	17.60	1,318,009	-0.18(-0.99%)
Apr 25, 2002	17.63	17.83	17.58	17.77	1,232,398	+0.01(+0.07%)
Apr 24, 2002	17.76	17.94	17.66	17.76	1,435,322	-0.01(-0.07%)
Apr 23, 2002	17.79	17.89	17.58	17.77	1,741,622	-0.06(-0.33%)
Apr 22, 2002	17.89	18.07	17.79	17.83	1,907,943	-0.18(-0.98%)
Apr 19, 2002	17.96	18.03	17.79	18.01	1,473,609	+0.16(+0.92%)
Apr 18, 2002	17.83	17.96	17.62	17.85	1,475,141	+0.05(+0.29%)
Apr 17, 2002	17.81	17.94	17.64	17.79	1,569,328	-0.07(-0.40%)
Apr 16, 2002	17.40	17.91	17.38	17.86	2,896,986	+0.56(+3.25%)
Apr 15, 2002	17.63	17.63	17.28	17.30	1,063,320	-0.16(-0.93%)
Apr 12, 2002	17.36	17.49	17.31	17.47	940,341	+0.19(+1.10%)
Apr 11, 2002	17.68	17.69	17.19	17.28	1,805,486	-0.40(-2.29%)
Apr 10, 2002	17.31	17.74	17.31	17.68	1,699,046	+0.33(+1.92%)
Apr 09, 2002	17.26	17.53	17.26	17.35	1,463,195	+0.01(+0.08%)
Apr 08, 2002	16.96	17.34	16.94	17.34	1,428,890	+0.22(+1.26%)
Apr 05, 2002	17.24	17.44	17.12	17.12	1,593,067	-0.05(-0.30%)
Apr 04, 2002	17.11	17.33	17.08	17.17	1,433,025	-0.03(-0.19%)
Apr 03, 2002	17.54	17.55	17.17	17.21	1,552,635	-0.29(-1.68%)
Apr 02, 2002	17.27	17.59	17.27	17.50	275,670	+0.12(+0.68%)

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.