Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	19.72	19.87	18.95	18.99	4,574,500	-0.81(-4.09%)
Jun 27, 2002	19.95	20.25	19.50	19.80	3,483,900	-0.47(-2.32%)
Jun 26, 2002	21.10	21.27	20.10	20.27	4,223,800	-0.28(-1.36%)
Jun 25, 2002	20.20	20.73	19.92	20.55	3,494,200	+0.09(+0.44%)
Jun 21, 2002	20.25	20.85	20.05	20.46	4,101,100	-0.02(-0.10%)
Jun 20, 2002	19.87	20.49	19.80	20.48	3,493,100	+0.74(+3.75%)
Jun 19, 2002	20.35	20.39	19.53	19.74	2,585,400	-0.28(-1.40%)
Jun 18, 2002	19.95	20.07	19.33	20.02	3,042,500	+0.35(+1.78%)
Jun 17, 2002	19.77	19.82	19.32	19.67	3,002,300	-0.35(-1.75%)
Jun 14, 2002	19.68	20.07	19.58	20.02	4,695,600	+0.38(+1.93%)
Jun 12, 2002	20.35	20.35	19.60	19.64	4,436,800	-0.60(-2.96%)
Jun 11, 2002	19.45	20.39	19.30	20.24	6,197,300	+0.42(+2.12%)
Jun 10, 2002	20.78	20.79	19.76	19.82	5,355,700	-0.95(-4.57%)
Jun 07, 2002	22.15	22.30	20.50	20.77	3,580,800	-1.00(-4.59%)
Jun 06, 2002	21.34	21.95	21.34	21.77	3,296,400	+0.43(+2.01%)
Jun 05, 2002	21.73	21.73	21.05	21.34	3,883,900	-0.46(-2.11%)
May 31, 2002	22.10	22.38	21.41	21.80	3,804,500	-1.51(-6.48%)
May 28, 2002	22.80	23.35	22.16	23.31	3,627,700	+0.40(+1.75%)
May 27, 2002	23.05	23.49	22.83	22.91	2,372,700	+0.00(+0.00%)
May 24, 2002	23.05	23.49	22.83	22.91	2,363,600	-0.25(-1.08%)
May 23, 2002	22.25	23.45	22.05	23.16	4,614,800	+0.48(+2.12%)
May 22, 2002	22.93	23.09	22.51	22.68	3,873,100	-0.05(-0.22%)
May 21, 2002	22.23	22.77	22.08	22.73	3,611,900	+0.22(+0.98%)
May 20, 2002	21.97	22.58	21.76	22.51	3,237,700	+0.54(+2.46%)
May 17, 2002	21.02	21.97	21.02	21.97	3,107,300	+0.95(+4.52%)
May 16, 2002	20.81	21.14	20.72	21.02	2,291,700	+0.26(+1.25%)
May 15, 2002	20.95	21.40	20.65	20.76	3,149,900	-0.02(-0.10%)
May 14, 2002	21.16	21.36	20.72	20.78	3,433,600	-1.15(-5.24%)
May 13, 2002	21.65	21.94	21.40	21.93	2,134,900	+0.19(+0.87%)
May 10, 2002	21.40	21.80	21.16	21.74	2,347,800	+0.44(+2.07%)
May 09, 2002	20.80	21.37	20.78	21.30	2,435,800	+0.51(+2.45%)
May 08, 2002	20.34	21.00	20.18	20.79	3,899,200	+0.25(+1.22%)
May 07, 2002	21.29	21.69	20.42	20.54	4,358,700	-1.00(-4.64%)
May 06, 2002	20.85	21.65	20.72	21.54	2,473,100	+0.43(+2.04%)
May 03, 2002	21.15	21.66	21.03	21.11	3,712,500	+0.16(+0.76%)
May 02, 2002	20.58	21.14	20.50	20.95	3,666,700	+0.37(+1.80%)
May 01, 2002	19.65	21.07	19.63	20.58	4,630,300	+0.51(+2.54%)
Apr 30, 2002	20.20	20.20	19.43	20.07	4,072,300	-0.28(-1.38%)
Apr 29, 2002	20.20	20.49	20.08	20.35	3,496,800	-0.04(-0.20%)
Apr 26, 2002	19.52	20.51	19.40	20.39	5,329,100	+0.88(+4.51%)
Apr 25, 2002	19.90	19.94	19.50	19.51	4,252,500	+0.31(+1.61%)
Apr 24, 2002	19.15	19.60	19.03	19.20	3,500,200	+0.20(+1.05%)
Apr 23, 2002	18.90	19.15	18.70	19.00	5,262,700	+0.64(+3.49%)
Apr 22, 2002	18.48	18.65	17.96	18.36	2,581,900	+0.08(+0.44%)
Apr 19, 2002	18.00	18.38	17.85	18.28	2,726,700	+0.28(+1.56%)
Apr 18, 2002	18.66	18.78	17.92	18.00	3,240,600	-0.41(-2.23%)
Apr 17, 2002	17.81	18.42	17.78	18.41	3,079,400	+0.92(+5.26%)
Apr 16, 2002	17.51	17.57	17.35	17.49	2,082,200	-0.13(-0.74%)
Apr 15, 2002	17.50	17.80	17.48	17.62	1,138,300	-0.11(-0.62%)
Apr 12, 2002	17.53	17.79	17.30	17.73	1,834,900	+0.22(+1.26%)
Apr 11, 2002	17.93	18.10	17.48	17.51	3,215,000	-0.28(-1.57%)
Apr 10, 2002	17.25	17.85	17.18	17.79	6,073,500	+0.54(+3.13%)
Apr 09, 2002	17.57	17.57	17.23	17.25	2,730,900	-0.37(-2.10%)
Apr 08, 2002	18.15	18.48	17.58	17.62	2,851,500	-0.41(-2.27%)
Apr 05, 2002	18.07	18.08	17.82	18.03	1,535,000	-0.07(-0.39%)
Apr 04, 2002	18.17	18.40	17.85	18.10	2,868,000	-0.10(-0.55%)
Apr 03, 2002	18.40	18.46	18.11	18.20	2,450,900	-0.52(-2.78%)
Apr 02, 2002	19.50	19.50	18.64	18.72	4,069,900	-0.18(-0.95%)

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.