Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	21.05	21.49	21.04	21.38	5,173,265	+0.45(+2.14%)
Jun 27, 2002	20.81	20.96	20.56	20.93	4,704,728	+0.06(+0.28%)
Jun 26, 2002	20.54	20.88	20.54	20.87	968,245	+0.27(+1.29%)
Jun 25, 2002	20.80	20.83	20.55	20.60	6,144,344	+0.43(+2.12%)
Jun 21, 2002	20.27	20.47	20.10	20.18	3,823,389	-0.10(-0.48%)
Jun 20, 2002	20.43	20.65	20.24	20.27	5,083,997	-0.01(-0.04%)
Jun 19, 2002	20.18	20.49	20.11	20.28	4,111,973	-0.33(-1.60%)
Jun 18, 2002	20.65	20.66	20.38	20.61	4,538,001	-0.10(-0.47%)
Jun 17, 2002	20.04	20.76	19.93	20.71	7,224,764	+0.68(+3.40%)
Jun 14, 2002	19.80	20.03	19.59	20.03	6,189,450	-0.52(-2.53%)
Jun 12, 2002	20.54	20.70	20.43	20.55	5,636,133	+0.01(+0.06%)
Jun 11, 2002	20.80	20.89	20.50	20.54	4,025,539	-0.05(-0.25%)
Jun 10, 2002	20.85	20.92	20.49	20.59	5,906,533	-0.26(-1.24%)
Jun 07, 2002	20.47	20.92	20.47	20.85	4,341,282	+0.07(+0.35%)
Jun 06, 2002	21.09	21.13	20.77	20.77	2,708,489	-0.25(-1.19%)
Jun 05, 2002	20.94	21.13	20.83	21.02	2,735,175	-0.60(-2.78%)
May 31, 2002	21.72	21.85	21.60	21.63	3,116,097	+0.39(+1.83%)
May 28, 2002	21.55	21.59	21.23	21.24	4,026,484	-0.59(-2.72%)
May 27, 2002	21.81	21.89	21.77	21.83	2,182,803	+0.00(+0.00%)
May 24, 2002	21.81	21.89	21.77	21.83	2,182,803	+0.17(+0.76%)
May 23, 2002	21.46	21.66	21.46	21.66	4,638,132	-0.13(-0.60%)
May 22, 2002	21.68	21.81	21.55	21.79	5,125,325	-0.09(-0.41%)
May 21, 2002	21.98	22.14	21.88	21.88	2,907,098	+0.03(+0.16%)
May 20, 2002	22.00	22.01	21.77	21.85	2,806,258	-0.19(-0.86%)
May 17, 2002	22.06	22.10	21.85	22.04	2,538,456	+0.06(+0.29%)
May 16, 2002	22.08	22.18	21.94	21.98	3,886,915	+0.15(+0.68%)
May 15, 2002	22.06	22.12	21.81	21.83	4,673,083	-0.38(-1.72%)
May 14, 2002	22.29	22.31	22.11	22.21	7,283,567	+0.17(+0.77%)
May 13, 2002	21.72	22.05	21.71	22.04	4,336,795	+0.42(+1.96%)
May 10, 2002	21.78	21.79	21.53	21.62	2,438,561	-0.03(-0.12%)
May 09, 2002	21.68	21.75	21.51	21.64	3,821,499	-0.04(-0.20%)
May 08, 2002	21.47	21.79	21.41	21.68	2,592,772	+0.32(+1.51%)
May 07, 2002	21.53	21.54	21.34	21.36	3,173,483	-0.16(-0.73%)
May 06, 2002	21.74	21.74	21.48	21.52	4,700,950	-0.44(-1.99%)
May 03, 2002	22.10	22.19	21.83	21.96	165,310	+0.45(+2.09%)
May 02, 2002	21.61	21.76	21.41	21.51	4,020,344	-0.02(-0.08%)
May 01, 2002	21.45	21.56	21.35	21.52	2,813,343	+0.01(+0.06%)
Apr 30, 2002	21.72	21.76	21.49	21.51	4,963,557	+0.47(+2.23%)
Apr 29, 2002	21.11	21.20	21.02	21.04	3,570,228	+0.08(+0.38%)
Apr 26, 2002	20.92	20.97	20.67	20.96	5,083,289	-0.17(-0.80%)
Apr 25, 2002	21.07	21.26	20.98	21.13	141,694	+0.02(+0.08%)
Apr 24, 2002	21.24	21.30	21.09	21.11	5,105,724	-0.59(-2.71%)
Apr 23, 2002	21.42	21.84	21.39	21.70	4,503,050	-0.20(-0.91%)
Apr 22, 2002	21.91	22.02	21.87	21.90	3,912,184	+0.01(+0.04%)
Apr 19, 2002	21.96	21.99	21.77	21.89	3,997,200	-0.05(-0.25%)
Apr 18, 2002	22.13	22.19	21.76	21.95	4,328,057	+0.14(+0.64%)
Apr 17, 2002	22.19	22.32	21.77	21.81	6,665,780	-0.25(-1.13%)
Apr 16, 2002	22.00	22.15	21.95	22.06	4,403,155	+0.39(+1.80%)
Apr 15, 2002	21.60	21.81	21.57	21.67	4,425,354	+0.53(+2.50%)
Apr 12, 2002	21.43	21.43	21.09	21.14	6,174,572	-0.41(-1.89%)
Apr 11, 2002	21.74	21.84	21.53	21.55	4,549,100	-0.45(-2.06%)
Apr 10, 2002	21.74	22.02	21.71	22.00	5,010,788	+0.11(+0.52%)
Apr 09, 2002	21.91	22.04	21.74	21.88	5,236,082	-0.24(-1.09%)
Apr 08, 2002	21.97	22.26	21.96	22.13	6,538,255	+0.17(+0.79%)
Apr 05, 2002	22.13	22.24	21.95	21.95	6,648,540	-0.08(-0.35%)
Apr 04, 2002	22.23	22.28	21.89	22.03	4,591,845	-0.54(-2.40%)
Apr 03, 2002	22.84	22.85	22.57	22.57	6,362,081	-0.25(-1.08%)
Apr 02, 2002	22.77	22.86	22.71	22.82	3,513,786	+0.10(+0.45%)

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.