Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	19.70	20.80	19.50	20.20	342,300	+0.45(+2.28%)
Jun 27, 2002	19.00	19.90	19.00	19.75	167,300	-0.16(-0.80%)
Jun 26, 2002	18.35	19.95	17.73	19.91	205,600	+1.25(+6.70%)
Jun 25, 2002	19.38	19.73	18.60	18.66	84,200	-0.92(-4.70%)
Jun 21, 2002	18.55	19.58	18.55	19.58	136,900	+1.38(+7.58%)
Jun 20, 2002	18.43	18.89	18.20	18.20	91,400	-0.43(-2.31%)
Jun 19, 2002	18.48	18.80	18.37	18.63	79,100	+0.15(+0.81%)
Jun 18, 2002	18.51	18.65	18.27	18.48	47,400	-0.02(-0.11%)
Jun 17, 2002	17.28	18.65	17.28	18.50	104,000	+0.97(+5.53%)
Jun 14, 2002	17.26	17.80	17.10	17.53	74,500	-0.02(-0.11%)
Jun 12, 2002	17.31	17.58	17.23	17.55	61,800	+0.14(+0.80%)
Jun 11, 2002	17.75	18.00	17.40	17.41	31,200	-0.34(-1.92%)
Jun 10, 2002	18.52	18.52	17.72	17.75	141,300	-0.35(-1.93%)
Jun 07, 2002	17.10	18.15	17.10	18.10	80,300	+1.00(+5.85%)
Jun 06, 2002	17.10	17.35	17.05	17.10	83,700	+0.00(+0.00%)
Jun 05, 2002	16.65	17.34	16.65	17.10	87,400	-0.56(-3.17%)
May 31, 2002	17.94	18.09	17.58	17.66	124,700	-0.81(-4.39%)
May 28, 2002	18.05	18.47	18.03	18.47	64,500	+0.34(+1.88%)
May 27, 2002	18.30	18.55	18.13	18.13	63,100	+0.00(+0.00%)
May 24, 2002	18.30	18.55	18.13	18.13	60,800	-0.07(-0.38%)
May 23, 2002	18.35	18.35	17.99	18.20	79,200	-0.30(-1.62%)
May 22, 2002	17.95	18.50	17.81	18.50	59,400	+0.47(+2.61%)
May 21, 2002	18.62	18.62	17.75	18.03	128,700	-0.84(-4.45%)
May 20, 2002	19.00	19.00	18.78	18.87	36,300	-0.03(-0.16%)
May 17, 2002	18.77	18.95	18.75	18.90	35,700	+0.05(+0.27%)
May 16, 2002	18.80	19.05	18.70	18.85	51,800	-0.10(-0.53%)
May 15, 2002	18.69	19.65	18.69	18.95	264,100	+0.26(+1.39%)
May 14, 2002	18.59	18.80	18.50	18.69	340,000	+0.10(+0.54%)
May 13, 2002	18.20	18.75	18.20	18.59	64,400	+0.20(+1.09%)
May 10, 2002	18.50	18.50	18.26	18.39	145,700	-0.16(-0.86%)
May 09, 2002	19.04	19.04	18.35	18.55	171,000	-0.69(-3.59%)
May 08, 2002	18.90	19.51	18.90	19.24	37,800	+0.38(+2.01%)
May 07, 2002	19.39	19.39	18.75	18.86	209,500	-0.53(-2.73%)
May 06, 2002	19.90	20.06	19.20	19.39	201,700	-0.71(-3.53%)
May 03, 2002	20.00	20.15	19.96	20.10	135,600	+0.20(+1.01%)
May 02, 2002	20.05	20.19	19.82	19.90	125,800	-0.20(-1.00%)
May 01, 2002	20.50	20.50	19.85	20.10	114,200	-0.40(-1.95%)
Apr 30, 2002	20.19	20.50	19.95	20.50	163,800	+0.31(+1.54%)
Apr 29, 2002	19.99	20.35	19.96	20.19	86,300	+0.20(+1.00%)
Apr 26, 2002	20.05	20.25	19.75	19.99	135,300	-0.20(-0.99%)
Apr 25, 2002	19.85	20.40	19.85	20.19	66,400	+0.24(+1.20%)
Apr 24, 2002	20.40	20.50	19.50	19.95	113,300	-0.35(-1.72%)
Apr 23, 2002	20.50	20.50	20.06	20.30	61,100	-0.20(-0.98%)
Apr 22, 2002	20.52	20.67	20.30	20.50	65,900	-0.05(-0.24%)
Apr 19, 2002	20.30	20.78	20.25	20.55	150,000	+0.25(+1.23%)
Apr 18, 2002	20.60	20.73	20.11	20.30	77,900	-0.45(-2.17%)
Apr 17, 2002	21.22	21.22	20.75	20.75	134,700	-0.47(-2.21%)
Apr 16, 2002	20.00	21.22	20.00	21.22	188,400	+1.22(+6.10%)
Apr 15, 2002	20.00	20.30	19.27	20.00	136,500	+0.00(+0.00%)
Apr 12, 2002	19.81	20.00	19.31	20.00	155,000	+0.29(+1.47%)
Apr 11, 2002	19.15	20.00	18.90	19.71	780,000	+0.41(+2.12%)
Apr 10, 2002	19.90	19.95	19.15	19.30	136,700	-0.60(-3.02%)
Apr 09, 2002	18.55	19.95	18.55	19.90	156,200	+1.25(+6.70%)
Apr 08, 2002	18.40	18.65	18.29	18.65	147,800	+0.25(+1.36%)
Apr 05, 2002	18.00	18.58	18.00	18.40	95,000	+0.40(+2.22%)
Apr 04, 2002	18.00	18.08	17.85	18.00	155,900	+0.00(+0.00%)
Apr 03, 2002	18.49	18.49	17.50	18.00	319,800	-0.49(-2.65%)
Apr 02, 2002	18.52	18.70	18.25	18.49	231,200	-0.02(-0.11%)

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.