Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	27.10	27.70	27.10	27.61	1,521,104	+0.41(+1.51%)
Jun 27, 2002	27.67	27.67	26.99	27.20	1,934,682	-0.36(-1.31%)
Jun 26, 2002	27.24	27.70	27.06	27.56	2,216,180	-0.39(-1.40%)
Jun 25, 2002	28.31	28.62	27.81	27.95	1,312,765	-0.30(-1.05%)
Jun 21, 2002	28.52	29.09	28.11	28.25	2,151,480	-0.56(-1.95%)
Jun 20, 2002	28.85	29.04	28.48	28.81	980,662	-0.15(-0.51%)
Jun 19, 2002	29.32	29.43	28.87	28.96	42,288	-0.37(-1.26%)
Jun 18, 2002	29.09	29.47	28.70	29.33	1,428,211	+0.30(+1.03%)
Jun 17, 2002	28.35	29.16	28.34	29.03	1,277,102	+0.92(+3.25%)
Jun 14, 2002	27.87	28.38	27.42	28.11	2,529,113	-0.28(-0.97%)
Jun 12, 2002	28.20	28.45	28.02	28.39	1,561,278	+0.19(+0.68%)
Jun 11, 2002	28.91	28.98	28.20	28.20	2,109,050	-0.77(-2.65%)
Jun 10, 2002	28.91	29.17	28.80	28.97	1,847,428	-0.11(-0.37%)
Jun 07, 2002	28.73	29.12	28.59	29.07	3,664,972	+0.31(+1.09%)
Jun 06, 2002	29.07	29.09	28.45	28.76	1,973,024	-0.30(-1.03%)
Jun 05, 2002	28.80	29.13	28.80	29.06	1,557,472	-1.17(-3.87%)
May 31, 2002	30.55	30.55	30.06	30.23	2,529,818	-0.70(-2.27%)
May 28, 2002	31.19	31.19	30.58	30.93	1,107,103	-0.23(-0.75%)
May 27, 2002	31.36	31.50	30.85	31.16	3,095,210	+0.00(+0.00%)
May 24, 2002	31.36	31.50	30.85	31.16	3,095,210	+0.72(+2.38%)
May 23, 2002	30.26	30.50	30.07	30.44	5,138,996	+0.01(+0.02%)
May 22, 2002	30.12	30.57	29.74	30.43	1,889,011	+0.31(+1.01%)
May 21, 2002	29.65	30.28	29.62	30.13	4,808,021	-0.23(-0.77%)
May 20, 2002	32.35	32.38	30.36	30.36	6,018,872	-2.36(-7.22%)
May 17, 2002	32.67	33.07	32.42	32.73	1,112,742	-0.12(-0.37%)
May 16, 2002	32.80	32.92	31.92	32.85	3,090,558	-0.62(-1.87%)
May 15, 2002	33.51	33.90	33.43	33.47	869,303	-0.25(-0.74%)
May 14, 2002	34.20	34.26	33.53	33.72	1,562,124	-0.48(-1.41%)
May 13, 2002	33.62	34.26	33.27	34.20	1,042,543	+0.58(+1.73%)
May 10, 2002	33.84	33.98	33.09	33.62	1,207,749	-0.08(-0.23%)
May 09, 2002	34.01	34.31	33.53	33.70	1,103,861	-0.31(-0.92%)
May 08, 2002	34.01	34.23	33.73	34.01	1,047,900	+0.28(+0.84%)
May 07, 2002	33.87	34.02	33.54	33.73	1,342,507	-0.18(-0.52%)
May 06, 2002	34.34	34.63	33.89	33.90	1,227,343	-0.45(-1.32%)
May 03, 2002	34.58	34.68	34.24	34.36	1,035,072	-0.33(-0.96%)
May 02, 2002	34.76	34.93	34.50	34.69	974,037	-0.27(-0.77%)
May 01, 2002	34.98	35.23	34.31	34.96	1,415,525	-0.38(-1.06%)
Apr 30, 2002	34.23	35.46	34.23	35.34	1,826,002	+1.38(+4.05%)
Apr 29, 2002	33.78	34.35	33.75	33.96	1,069,608	+0.00(+0.00%)
Apr 26, 2002	33.95	34.24	33.78	33.96	1,813,456	+0.11(+0.31%)
Apr 25, 2002	34.41	34.66	33.78	33.85	2,135,410	-0.73(-2.11%)
Apr 24, 2002	34.79	35.29	34.58	34.58	1,310,932	-0.14(-0.41%)
Apr 23, 2002	35.47	35.68	34.69	34.73	1,467,539	-0.67(-1.90%)
Apr 22, 2002	35.56	35.90	35.26	35.40	28,192	-0.16(-0.44%)
Apr 19, 2002	35.47	35.73	35.34	35.56	874,377	+0.18(+0.52%)
Apr 18, 2002	35.54	35.74	35.05	35.37	2,463,284	-0.13(-0.38%)
Apr 17, 2002	34.83	35.83	34.72	35.51	1,719,436	+0.96(+2.79%)
Apr 16, 2002	34.37	34.80	34.23	34.54	1,626,402	+0.17(+0.50%)
Apr 15, 2002	35.09	35.12	34.26	34.37	871,699	-0.76(-2.16%)
Apr 12, 2002	35.03	35.17	34.69	35.13	1,002,651	+0.23(+0.65%)
Apr 11, 2002	35.33	35.33	34.81	34.90	1,454,148	-0.42(-1.19%)
Apr 10, 2002	35.28	35.44	35.09	35.32	1,783,573	+0.05(+0.14%)
Apr 09, 2002	34.53	35.47	34.41	35.27	1,893,945	+0.87(+2.54%)
Apr 08, 2002	33.84	34.58	33.70	34.40	1,466,552	+0.56(+1.66%)
Apr 05, 2002	33.52	34.05	33.52	33.84	1,306,421	+0.45(+1.34%)
Apr 04, 2002	32.78	33.45	32.74	33.39	1,082,576	+0.62(+1.88%)
Apr 03, 2002	33.02	33.31	32.67	32.78	1,078,347	-0.24(-0.73%)
Apr 02, 2002	32.50	33.20	32.49	33.02	1,472,473	+0.37(+1.13%)

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.