Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	15.93	16.22	15.82	15.98	1,442,117	+0.10(+0.64%)
Jun 27, 2002	15.57	15.95	15.57	15.88	1,086,723	+0.34(+2.22%)
Jun 26, 2002	15.51	15.54	15.27	15.53	1,455,910	+0.03(+0.20%)
Jun 25, 2002	15.42	15.84	15.42	15.50	932,944	+0.17(+1.11%)
Jun 21, 2002	15.47	15.61	15.30	15.33	2,611,893	-0.21(-1.38%)
Jun 20, 2002	15.44	15.71	15.44	15.55	734,264	+0.04(+0.29%)
Jun 19, 2002	15.59	15.77	15.40	15.50	885,695	-0.15(-0.98%)
Jun 18, 2002	15.67	15.71	15.49	15.66	1,055,322	-0.03(-0.17%)
Jun 17, 2002	15.11	15.71	15.01	15.68	1,179,753	+0.60(+3.98%)
Jun 14, 2002	15.34	15.35	14.79	15.09	2,003,527	-0.44(-2.85%)
Jun 12, 2002	15.27	15.53	15.17	15.53	2,267,944	-0.02(-0.11%)
Jun 11, 2002	15.88	16.00	15.51	15.54	1,287,457	-0.27(-1.68%)
Jun 10, 2002	15.67	15.91	15.64	15.81	954,661	+0.14(+0.87%)
Jun 07, 2002	15.43	15.76	15.41	15.67	1,045,344	+0.24(+1.57%)
Jun 06, 2002	15.68	15.74	15.40	15.43	1,234,633	-0.24(-1.54%)
Jun 05, 2002	15.52	15.69	15.46	15.67	977,845	-0.09(-0.54%)
May 31, 2002	15.66	15.91	15.64	15.76	1,023,920	-0.01(-0.04%)
May 28, 2002	16.00	16.02	15.69	15.77	942,629	-0.19(-1.17%)
May 27, 2002	16.08	16.19	15.91	15.95	684,081	+0.00(+0.00%)
May 24, 2002	16.08	16.19	15.91	15.95	682,907	-0.11(-0.68%)
May 23, 2002	15.91	16.08	15.80	16.06	699,635	+0.16(+1.03%)
May 22, 2002	15.84	16.03	15.75	15.90	645,343	+0.06(+0.41%)
May 21, 2002	15.84	16.03	15.79	15.83	645,636	+0.12(+0.74%)
May 20, 2002	15.84	15.84	15.58	15.72	528,834	-0.11(-0.71%)
May 17, 2002	15.74	15.95	15.73	15.83	935,879	+0.11(+0.69%)
May 16, 2002	15.96	15.98	15.68	15.72	614,528	-0.19(-1.18%)
May 15, 2002	15.72	16.13	15.69	15.91	1,334,119	+0.11(+0.67%)
May 14, 2002	15.48	15.92	15.48	15.80	779,165	+0.33(+2.14%)
May 13, 2002	15.47	15.56	15.26	15.47	1,502,278	-0.03(-0.18%)
May 10, 2002	15.59	15.59	15.40	15.50	791,198	-0.08(-0.52%)
May 09, 2002	15.53	15.72	15.53	15.58	764,785	+0.05(+0.31%)
May 08, 2002	15.44	15.66	15.41	15.53	1,057,376	+0.18(+1.20%)
May 07, 2002	15.16	15.47	15.15	15.35	732,797	+0.23(+1.53%)
May 06, 2002	15.45	15.45	15.10	15.12	1,058,550	-0.30(-1.95%)
May 03, 2002	15.40	15.47	15.32	15.42	1,245,198	+0.03(+0.18%)
May 02, 2002	15.04	15.44	15.04	15.39	1,319,739	+0.35(+2.33%)
May 01, 2002	15.03	15.07	14.65	15.04	809,099	+0.01(+0.09%)
Apr 30, 2002	14.67	15.13	14.67	15.03	1,511,376	+0.27(+1.85%)
Apr 29, 2002	15.06	15.07	14.74	14.75	2,192,522	-0.33(-2.19%)
Apr 26, 2002	15.08	15.26	14.29	15.09	4,747,776	-0.27(-1.78%)
Apr 25, 2002	15.27	15.40	15.22	15.36	1,198,242	-0.14(-0.92%)
Apr 24, 2002	15.62	15.67	15.48	15.50	983,421	-0.04(-0.26%)
Apr 23, 2002	15.76	15.76	15.46	15.54	1,821,281	-0.18(-1.17%)
Apr 22, 2002	16.14	16.15	15.61	15.73	1,120,179	-0.45(-2.80%)
Apr 19, 2002	16.19	16.23	16.14	16.18	619,517	+0.07(+0.44%)
Apr 18, 2002	16.28	16.30	15.97	16.11	817,023	-0.16(-1.01%)
Apr 17, 2002	16.29	16.37	16.26	16.27	634,191	-0.00(-0.02%)
Apr 16, 2002	16.15	16.35	16.14	16.27	813,795	+0.15(+0.93%)
Apr 15, 2002	16.32	16.34	16.06	16.12	671,755	-0.19(-1.15%)
Apr 12, 2002	16.45	16.45	16.08	16.31	1,244,611	-0.09(-0.54%)
Apr 11, 2002	16.73	16.88	16.39	16.40	1,343,217	-0.31(-1.86%)
Apr 10, 2002	16.49	16.75	16.49	16.71	1,200,296	+0.26(+1.59%)
Apr 09, 2002	16.35	16.65	16.27	16.45	1,271,903	+0.14(+0.84%)
Apr 08, 2002	16.20	16.37	15.96	16.31	1,005,432	+0.11(+0.67%)
Apr 05, 2002	15.87	16.42	15.87	16.20	1,210,274	+0.40(+2.54%)
Apr 04, 2002	15.76	15.90	15.60	15.80	1,331,478	-0.21(-1.30%)
Apr 03, 2002	16.36	16.36	15.90	16.01	1,266,034	-0.24(-1.45%)
Apr 02, 2002	16.12	16.34	15.86	16.24	1,846,520	-0.11(-0.69%)

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.