Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	17.17	17.77	17.10	17.47	995,729	+0.45(+2.64%)
Jun 27, 2002	16.95	17.21	16.50	17.02	1,576,205	+0.26(+1.57%)
Jun 26, 2002	17.48	17.48	16.61	16.76	1,681,685	-0.72(-4.12%)
Jun 25, 2002	17.92	18.19	17.33	17.48	837,709	-0.43(-2.43%)
Jun 21, 2002	17.44	18.07	17.44	17.92	848,110	+0.01(+0.04%)
Jun 20, 2002	18.12	18.26	17.85	17.91	736,629	-0.24(-1.32%)
Jun 19, 2002	18.07	18.29	17.97	18.15	1,023,733	+0.02(+0.12%)
Jun 18, 2002	18.07	18.28	17.95	18.13	691,423	+0.07(+0.37%)
Jun 17, 2002	17.66	18.09	17.66	18.06	768,900	+0.45(+2.56%)
Jun 14, 2002	16.87	17.61	16.58	17.61	736,896	-0.25(-1.43%)
Jun 12, 2002	18.15	18.34	17.55	17.86	1,001,330	-0.24(-1.33%)
Jun 11, 2002	18.37	18.62	18.05	18.10	1,444,854	+0.37(+2.07%)
Jun 10, 2002	17.75	17.78	17.47	17.74	523,801	+0.11(+0.64%)
Jun 07, 2002	17.55	17.83	17.55	17.62	696,357	-0.05(-0.25%)
Jun 06, 2002	17.62	17.99	17.31	17.67	1,095,876	+0.07(+0.43%)
Jun 05, 2002	17.36	17.62	17.26	17.59	660,086	-0.91(-4.94%)
May 31, 2002	18.49	18.73	18.41	18.51	472,594	-0.20(-1.08%)
May 28, 2002	19.09	19.27	18.37	18.71	1,163,351	-0.30(-1.58%)
May 27, 2002	19.50	19.50	18.96	19.01	727,161	+0.00(+0.00%)
May 24, 2002	19.50	19.50	18.96	19.01	727,161	-0.49(-2.50%)
May 23, 2002	19.48	19.68	19.27	19.50	536,869	+0.11(+0.54%)
May 22, 2002	19.78	19.80	19.34	19.39	459,526	-0.39(-1.97%)
May 21, 2002	19.72	20.04	19.72	19.78	707,292	+0.08(+0.42%)
May 20, 2002	20.07	20.16	19.60	19.70	518,334	-0.35(-1.76%)
May 17, 2002	20.21	20.25	19.84	20.05	384,183	-0.05(-0.26%)
May 16, 2002	19.95	20.36	19.80	20.10	508,332	+0.24(+1.21%)
May 15, 2002	19.86	20.31	19.72	19.86	968,126	-0.01(-0.04%)
May 14, 2002	19.65	20.06	19.63	19.87	964,525	+0.35(+1.81%)
May 13, 2002	18.82	19.57	18.82	19.52	730,895	+0.88(+4.75%)
May 10, 2002	18.87	18.87	18.48	18.64	700,757	-0.18(-0.96%)
May 09, 2002	18.75	18.88	18.67	18.82	1,032,134	+0.07(+0.36%)
May 08, 2002	18.71	18.90	18.65	18.75	1,779,831	+0.16(+0.89%)
May 07, 2002	19.20	19.24	18.49	18.58	1,329,906	-0.57(-2.98%)
May 06, 2002	19.54	19.59	19.09	19.15	539,536	-0.36(-1.84%)
May 03, 2002	19.83	19.83	19.42	19.51	1,103,210	-0.26(-1.33%)
May 02, 2002	19.92	19.92	19.65	19.77	682,355	-0.14(-0.72%)
May 01, 2002	19.72	20.19	19.50	19.92	1,245,095	+0.23(+1.14%)
Apr 30, 2002	19.31	19.72	19.15	19.69	613,013	+0.25(+1.27%)
Apr 29, 2002	19.54	19.61	19.20	19.45	715,159	-0.20(-1.03%)
Apr 26, 2002	19.87	19.87	19.51	19.65	470,861	-0.07(-0.38%)
Apr 25, 2002	19.50	19.83	19.08	19.72	1,087,208	+0.07(+0.38%)
Apr 24, 2002	19.54	19.92	19.51	19.65	638,349	+0.06(+0.31%)
Apr 23, 2002	19.35	19.83	19.27	19.59	736,762	+0.28(+1.44%)
Apr 22, 2002	19.42	19.50	19.27	19.31	26,163,408	-0.19(-0.96%)
Apr 19, 2002	19.57	19.72	19.42	19.50	771,567	-0.25(-1.25%)
Apr 18, 2002	20.02	20.02	19.42	19.74	726,494	-0.28(-1.39%)
Apr 17, 2002	20.81	20.96	19.79	20.02	1,934,518	-1.24(-5.82%)
Apr 16, 2002	20.81	21.48	20.77	21.26	688,223	+0.64(+3.09%)
Apr 15, 2002	21.18	21.26	20.40	20.62	505,132	-0.07(-0.36%)
Apr 12, 2002	20.24	20.76	19.97	20.70	387,117	+0.46(+2.26%)
Apr 11, 2002	20.72	20.73	20.08	20.24	466,460	-0.48(-2.32%)
Apr 10, 2002	20.10	20.77	20.07	20.72	728,761	+0.66(+3.29%)
Apr 09, 2002	19.50	20.10	19.50	20.06	1,020,799	+0.43(+2.18%)
Apr 08, 2002	19.01	19.63	18.97	19.63	1,098,409	+0.50(+2.63%)
Apr 05, 2002	19.12	19.23	18.77	19.13	1,160,551	+0.07(+0.39%)
Apr 04, 2002	19.42	19.42	18.67	19.05	1,141,615	-0.43(-2.23%)
Apr 03, 2002	19.31	19.83	19.31	19.49	4,119,203	-1.85(-8.68%)
Apr 02, 2002	21.56	21.62	21.26	21.34	475,528	-0.41(-1.86%)
Apr 01, 2002	21.97	21.97	21.45	21.75	530,735	-0.39(-1.76%)
Mar 29, 2002	21.93	22.41	21.86	22.14	200,026	+0.00(+0.00%)
Mar 28, 2002	21.93	22.41	21.86	22.14	472,461	+0.02(+0.07%)
Mar 27, 2002	22.01	22.12	21.66	22.12	430,722	-0.05(-0.24%)
Mar 26, 2002	21.45	22.21	21.33	22.17	433,923	+0.72(+3.36%)
Mar 25, 2002	21.77	21.86	21.30	21.45	400,852	-0.50(-2.29%)
Mar 22, 2002	21.87	22.37	21.36	21.96	1,009,864	+0.09(+0.41%)
Mar 21, 2002	22.12	22.13	21.78	21.87	693,423	-0.25(-1.15%)
Mar 20, 2002	22.08	22.35	21.84	22.12	542,604	+0.01(+0.03%)
Mar 19, 2002	22.12	22.43	21.93	22.11	480,195	-0.10(-0.44%)
Mar 18, 2002	22.11	22.32	22.00	22.21	568,474	+0.04(+0.20%)
Mar 15, 2002	21.82	22.26	21.55	22.17	641,816	+0.34(+1.58%)
Mar 14, 2002	22.31	22.44	21.50	21.82	944,389	-0.67(-3.00%)
Mar 13, 2002	21.93	22.52	21.93	22.50	1,085,074	-0.24(-1.06%)
Mar 12, 2002	22.42	22.86	22.41	22.74	1,204,023	-0.37(-1.59%)
Mar 11, 2002	22.36	23.17	22.31	23.10	1,419,518	+0.74(+3.32%)
Mar 08, 2002	22.35	22.57	21.93	22.36	3,991,586	+0.43(+1.95%)
Mar 07, 2002	21.76	22.30	21.56	21.93	1,193,755	+0.17(+0.79%)
Mar 06, 2002	20.70	21.94	20.66	21.76	1,124,679	+1.00(+4.84%)
Mar 05, 2002	20.47	21.07	20.43	20.76	991,595	-0.04(-0.18%)
Mar 04, 2002	19.87	20.85	19.87	20.79	988,795	+0.92(+4.64%)
Mar 01, 2002	19.39	19.96	19.35	19.87	621,947	+0.37(+1.88%)
Feb 28, 2002	19.45	19.90	19.36	19.50	629,281	+0.05(+0.27%)
Feb 27, 2002	19.29	19.61	19.20	19.45	389,650	+0.16(+0.86%)
Feb 26, 2002	19.05	19.50	18.93	19.29	735,695	+0.09(+0.47%)
Feb 25, 2002	19.20	19.50	18.77	19.20	956,524	-0.07(-0.35%)
Feb 22, 2002	18.81	19.48	18.75	19.27	706,225	+0.46(+2.43%)
Feb 21, 2002	19.31	19.32	18.60	18.81	909,718	-0.52(-2.68%)
Feb 20, 2002	19.09	19.42	18.67	19.32	462,060	+0.10(+0.51%)
Feb 19, 2002	19.27	19.50	19.10	19.23	443,524	-0.32(-1.61%)
Feb 18, 2002	19.79	19.80	19.31	19.54	345,778	+0.00(+0.00%)
Feb 15, 2002	19.79	19.80	19.31	19.54	345,778	-0.25(-1.25%)
Feb 14, 2002	19.65	19.95	19.39	19.79	455,259	+0.02(+0.08%)
Feb 13, 2002	19.23	19.91	19.23	19.77	811,972	+0.54(+2.81%)
Feb 12, 2002	19.29	19.50	18.99	19.23	465,794	-0.05(-0.27%)
Feb 11, 2002	18.52	19.30	18.39	19.29	597,544	+0.78(+4.21%)
Feb 08, 2002	18.16	18.75	18.15	18.51	712,759	+0.35(+1.94%)
Feb 07, 2002	18.56	18.82	18.00	18.16	869,313	-0.37(-1.98%)
Feb 06, 2002	18.75	18.93	18.26	18.52	1,003,464	-0.22(-1.20%)
Feb 05, 2002	19.15	19.95	18.49	18.75	916,652	-0.22(-1.19%)
Feb 04, 2002	19.31	19.63	18.71	18.97	709,425	-0.53(-2.73%)
Feb 01, 2002	19.50	19.67	19.20	19.50	540,603	-0.16(-0.80%)
Jan 31, 2002	19.05	19.68	18.75	19.66	921,720	+0.65(+3.43%)
Jan 30, 2002	18.64	19.23	18.49	19.01	746,763	+0.22(+1.20%)
Jan 29, 2002	18.93	19.12	18.56	18.79	1,114,811	-0.04(-0.24%)
Jan 28, 2002	18.41	18.88	18.40	18.83	525,001	+0.31(+1.66%)
Jan 25, 2002	18.82	18.86	18.38	18.52	1,259,230	-0.35(-1.87%)
Jan 24, 2002	18.41	20.73	18.26	18.88	630,348	+0.50(+2.73%)
Jan 23, 2002	17.77	18.56	17.66	18.37	2,380,576	+0.01(+0.08%)
Jan 22, 2002	18.19	18.49	17.62	18.36	974,927	+0.23(+1.28%)
Jan 21, 2002	18.26	18.30	17.62	18.13	1,257,097	+0.00(+0.00%)
Jan 18, 2002	18.26	18.30	17.62	18.13	1,257,097	-0.18(-0.98%)
Jan 17, 2002	18.69	18.90	18.25	18.31	726,628	-0.38(-2.05%)
Jan 16, 2002	18.70	18.90	18.53	18.69	545,004	-0.02(-0.08%)
Jan 15, 2002	18.93	19.46	18.30	18.70	802,637	-0.21(-1.11%)
Jan 14, 2002	18.97	19.11	18.78	18.91	444,724	-0.25(-1.29%)
Jan 11, 2002	19.58	19.76	18.94	19.16	729,295	-0.23(-1.16%)
Jan 10, 2002	19.77	19.77	19.11	19.39	663,419	-0.64(-3.18%)

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.