Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	18.17	18.44	17.99	18.11	2,737,674	-0.17(-0.92%)
Jun 27, 2002	18.23	18.35	17.81	18.28	2,552,530	+0.25(+1.37%)
Jun 26, 2002	18.07	18.15	17.50	18.03	2,244,322	-0.03(-0.18%)
Jun 25, 2002	18.69	18.78	18.06	18.06	1,766,546	-0.18(-0.97%)
Jun 21, 2002	18.21	18.60	18.19	18.24	2,753,688	-0.26(-1.40%)
Jun 20, 2002	18.55	18.72	18.46	18.50	1,523,489	-0.14(-0.76%)
Jun 19, 2002	18.74	18.85	18.60	18.64	4,573,759	-0.58(-3.04%)
Jun 18, 2002	19.53	19.64	19.16	19.22	2,931,593	-0.26(-1.36%)
Jun 17, 2002	19.12	19.53	19.06	19.49	935,591	+0.46(+2.40%)
Jun 14, 2002	18.88	19.05	18.39	19.03	1,656,644	-0.21(-1.09%)
Jun 12, 2002	18.96	19.27	18.94	19.24	1,450,441	+0.38(+2.01%)
Jun 11, 2002	18.99	19.35	18.86	18.86	1,094,631	-0.01(-0.05%)
Jun 10, 2002	18.94	19.12	18.75	18.87	821,521	-0.07(-0.36%)
Jun 07, 2002	18.80	19.10	18.69	18.94	1,222,740	+0.06(+0.31%)
Jun 06, 2002	18.96	19.23	18.80	18.88	1,482,907	-0.01(-0.07%)
Jun 05, 2002	18.69	18.90	18.68	18.90	1,802,302	+0.23(+1.22%)
May 31, 2002	18.51	18.89	18.48	18.67	1,611,893	-0.08(-0.44%)
May 28, 2002	18.94	18.94	18.69	18.75	755,931	-0.15(-0.77%)
May 27, 2002	19.08	19.09	18.81	18.90	728,072	+0.00(+0.00%)
May 24, 2002	19.08	19.09	18.81	18.90	728,072	-0.15(-0.79%)
May 23, 2002	18.96	19.17	18.80	19.05	1,298,421	+0.06(+0.34%)
May 22, 2002	19.12	19.17	18.91	18.98	1,502,211	-0.31(-1.58%)
May 21, 2002	19.24	19.42	19.16	19.29	1,521,515	+0.11(+0.59%)
May 20, 2002	19.35	19.35	19.05	19.17	796,514	-0.18(-0.92%)
May 17, 2002	19.10	19.41	19.10	19.35	997,891	-0.09(-0.47%)
May 16, 2002	19.56	19.57	19.37	19.44	741,014	-0.06(-0.30%)
May 15, 2002	19.50	19.71	19.31	19.50	1,132,142	-0.02(-0.09%)
May 14, 2002	19.17	19.69	19.17	19.52	2,079,579	+0.53(+2.78%)
May 13, 2002	18.44	19.19	18.44	18.99	2,007,847	+0.78(+4.28%)
May 10, 2002	18.80	18.80	18.10	18.21	3,658,568	-0.59(-3.13%)
May 09, 2002	19.03	19.07	18.79	18.80	1,652,256	-0.35(-1.81%)
May 08, 2002	18.80	19.26	18.76	19.15	1,467,990	+0.46(+2.44%)
May 07, 2002	18.92	18.92	18.63	18.69	1,568,678	-0.04(-0.19%)
May 06, 2002	18.64	18.90	18.64	18.73	1,469,087	+0.05(+0.24%)
May 03, 2002	19.08	19.08	18.49	18.68	1,440,789	-0.46(-2.43%)
May 02, 2002	19.15	19.26	19.00	19.15	858,594	+0.00(+0.00%)
May 01, 2002	19.19	19.29	18.74	19.15	1,589,518	-0.05(-0.24%)
Apr 30, 2002	19.11	19.47	19.00	19.19	1,154,079	+0.16(+0.84%)
Apr 29, 2002	19.22	19.22	18.99	19.03	1,282,188	-0.19(-1.00%)
Apr 26, 2002	19.67	19.72	19.07	19.22	1,459,215	-0.40(-2.04%)
Apr 25, 2002	19.43	19.77	19.42	19.62	1,722,673	+0.20(+1.03%)
Apr 24, 2002	19.19	19.72	19.07	19.42	1,569,556	+0.29(+1.53%)
Apr 23, 2002	19.21	19.31	19.08	19.13	1,248,625	-0.05(-0.29%)
Apr 22, 2002	19.57	19.57	19.19	19.19	1,182,157	-0.39(-1.98%)
Apr 19, 2002	19.69	19.87	19.48	19.57	1,265,077	-0.23(-1.17%)
Apr 18, 2002	19.99	20.04	19.78	19.81	718,858	-0.17(-0.84%)
Apr 17, 2002	19.94	20.04	19.76	19.98	726,536	-0.05(-0.23%)
Apr 16, 2002	20.06	20.15	19.93	20.02	1,057,777	+0.01(+0.07%)
Apr 15, 2002	20.06	20.24	19.88	20.01	1,745,925	+0.05(+0.23%)
Apr 12, 2002	19.90	20.04	19.75	19.96	570,348	+0.07(+0.37%)
Apr 11, 2002	19.97	20.05	19.74	19.89	1,142,233	-0.08(-0.41%)
Apr 10, 2002	19.53	19.98	19.47	19.97	1,380,683	+0.44(+2.26%)
Apr 09, 2002	19.48	19.67	19.42	19.53	892,596	+0.05(+0.23%)
Apr 08, 2002	19.20	19.54	19.04	19.48	1,215,501	+0.28(+1.47%)
Apr 05, 2002	19.35	19.44	19.19	19.20	752,860	-0.06(-0.31%)
Apr 04, 2002	19.10	19.34	19.02	19.26	975,954	+0.16(+0.84%)
Apr 03, 2002	19.47	19.49	19.01	19.10	1,573,943	-0.25(-1.30%)
Apr 02, 2002	19.48	19.52	19.26	19.35	896,325	-0.13(-0.66%)
Apr 01, 2002	19.49	19.58	19.35	19.48	1,052,732	-0.03(-0.16%)
Mar 29, 2002	19.49	19.69	19.43	19.51	987,142	+0.00(+0.00%)
Mar 28, 2002	19.49	19.69	19.43	19.51	1,295,569	+0.03(+0.14%)
Mar 27, 2002	19.47	19.60	19.37	19.48	1,369,056	+0.06(+0.33%)
Mar 26, 2002	19.31	19.52	19.31	19.42	1,322,551	+0.11(+0.59%)
Mar 25, 2002	19.33	19.42	19.28	19.31	1,285,698	-0.07(-0.35%)
Mar 22, 2002	19.38	19.53	19.32	19.37	2,093,180	-0.05(-0.23%)
Mar 21, 2002	19.39	19.52	19.35	19.42	1,185,009	+0.03(+0.14%)
Mar 20, 2002	19.23	19.51	19.19	19.39	1,677,922	-0.00(-0.02%)
Mar 19, 2002	18.96	19.46	18.81	19.40	2,246,077	+0.59(+3.15%)
Mar 18, 2002	18.71	18.95	18.68	18.80	1,566,923	+0.26(+1.40%)
Mar 15, 2002	18.37	18.71	18.37	18.54	2,891,230	+0.09(+0.47%)
Mar 14, 2002	18.90	18.92	18.45	18.46	2,578,415	-0.38(-2.01%)
Mar 13, 2002	19.23	19.28	18.83	18.84	3,303,416	-0.32(-1.69%)
Mar 12, 2002	19.33	19.35	19.03	19.16	2,443,067	-0.83(-4.15%)
Mar 11, 2002	19.88	20.13	19.44	19.99	1,460,531	+0.01(+0.05%)
Mar 08, 2002	19.67	20.06	19.63	19.98	1,517,786	+0.42(+2.17%)
Mar 07, 2002	19.65	19.65	19.26	19.56	1,546,303	-0.24(-1.20%)
Mar 06, 2002	19.28	19.89	19.12	19.79	1,341,197	+0.52(+2.70%)
Mar 05, 2002	19.15	19.44	19.15	19.27	2,171,713	-0.29(-1.47%)
Mar 04, 2002	19.51	19.84	19.35	19.56	2,661,335	+0.18(+0.94%)
Mar 01, 2002	19.02	19.51	18.87	19.38	1,739,344	+0.36(+1.89%)
Feb 28, 2002	18.83	19.33	18.78	19.02	1,671,341	+0.31(+1.63%)
Feb 27, 2002	18.71	18.96	18.40	18.71	1,676,167	+0.02(+0.12%)
Feb 26, 2002	18.42	18.78	18.25	18.69	1,465,138	+0.25(+1.33%)
Feb 25, 2002	17.44	18.49	17.44	18.44	2,031,100	+1.12(+6.47%)
Feb 22, 2002	17.39	17.66	17.19	17.32	2,163,377	-0.31(-1.76%)
Feb 21, 2002	18.03	18.11	17.49	17.63	1,235,024	-0.38(-2.10%)
Feb 20, 2002	17.97	18.05	17.59	18.01	1,349,971	-0.13(-0.70%)
Feb 19, 2002	18.23	18.26	17.82	18.14	939,978	-0.19(-1.02%)
Feb 18, 2002	18.39	18.44	17.96	18.33	1,237,657	+0.00(+0.00%)
Feb 15, 2002	18.39	18.44	17.96	18.33	1,237,657	-0.05(-0.25%)
Feb 14, 2002	18.23	18.46	18.23	18.37	1,053,829	+0.14(+0.75%)
Feb 13, 2002	18.49	18.56	18.05	18.23	1,473,474	-0.26(-1.40%)
Feb 12, 2002	18.44	18.69	18.39	18.49	1,931,508	-0.02(-0.12%)
Feb 11, 2002	18.48	18.69	18.40	18.52	882,505	-0.05(-0.27%)
Feb 08, 2002	18.53	18.58	18.28	18.57	1,366,424	-0.07(-0.37%)
Feb 07, 2002	18.37	18.73	18.37	18.64	2,110,290	+0.10(+0.52%)
Feb 06, 2002	18.23	18.66	18.19	18.54	2,396,781	+0.36(+1.98%)
Feb 05, 2002	18.30	18.41	18.07	18.18	3,161,926	+0.05(+0.28%)
Feb 04, 2002	18.91	18.91	18.05	18.13	1,292,717	-0.67(-3.56%)
Feb 01, 2002	18.83	19.08	18.80	18.80	1,452,854	-0.26(-1.39%)
Jan 31, 2002	18.33	19.17	18.30	19.06	2,085,063	+0.85(+4.65%)
Jan 30, 2002	18.07	18.33	18.05	18.22	1,625,275	+0.13(+0.71%)
Jan 29, 2002	18.31	18.32	17.80	18.09	1,466,016	-0.11(-0.60%)
Jan 28, 2002	18.05	18.33	17.91	18.20	1,663,005	+0.15(+0.81%)
Jan 25, 2002	18.07	18.38	17.94	18.05	1,446,053	-0.01(-0.08%)
Jan 24, 2002	17.79	18.33	17.79	18.07	1,736,273	+0.28(+1.59%)
Jan 23, 2002	17.32	17.95	17.28	17.78	1,204,094	+0.40(+2.31%)
Jan 22, 2002	17.55	17.62	17.24	17.38	1,368,179	-0.13(-0.73%)
Jan 21, 2002	17.39	17.59	17.23	17.51	2,478,824	+0.00(+0.00%)
Jan 18, 2002	17.39	17.59	17.23	17.51	1,430,259	-0.09(-0.49%)
Jan 17, 2002	17.69	17.78	17.55	17.60	957,747	+0.06(+0.36%)
Jan 16, 2002	17.71	17.82	17.53	17.53	1,031,015	-0.18(-1.00%)
Jan 15, 2002	17.87	17.89	17.57	17.71	1,898,823	-0.15(-0.84%)
Jan 14, 2002	17.96	18.09	17.82	17.86	1,493,436	-0.21(-1.14%)
Jan 11, 2002	18.24	18.33	18.06	18.07	1,156,930	-0.20(-1.10%)
Jan 10, 2002	18.23	18.35	18.18	18.27	1,586,447	+1.12(+6.54%)

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.