Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	22.60	23.03	22.46	22.88	1,473,563	+0.30(+1.34%)
Jun 27, 2002	22.65	22.93	22.52	22.58	753,483	+0.08(+0.35%)
Jun 26, 2002	21.76	22.74	21.72	22.50	1,153,670	+0.32(+1.43%)
Jun 25, 2002	22.79	22.79	22.00	22.18	1,759,626	-1.37(-5.81%)
Jun 21, 2002	24.22	24.29	23.55	23.55	1,413,396	-0.69(-2.83%)
Jun 20, 2002	24.10	24.35	23.82	24.24	2,401,339	+0.08(+0.35%)
Jun 19, 2002	23.80	24.25	23.79	24.15	863,111	+0.35(+1.45%)
Jun 18, 2002	23.80	24.10	23.80	23.81	817,076	-0.04(-0.16%)
Jun 17, 2002	23.28	23.89	23.28	23.85	1,259,017	+0.64(+2.76%)
Jun 14, 2002	23.14	23.45	23.00	23.21	890,090	+0.20(+0.85%)
Jun 12, 2002	23.35	23.35	22.75	23.01	1,324,537	-0.65(-2.76%)
Jun 11, 2002	23.73	23.89	23.55	23.66	1,884,029	+0.45(+1.95%)
Jun 10, 2002	23.40	23.66	23.21	23.21	1,392,412	-0.09(-0.38%)
Jun 07, 2002	22.86	23.37	22.85	23.30	953,041	+0.50(+2.17%)
Jun 06, 2002	23.09	23.12	22.77	22.81	11,690,873	-0.26(-1.13%)
Jun 05, 2002	22.44	23.09	22.42	23.07	1,293,704	-0.11(-0.46%)
May 31, 2002	22.86	23.24	22.74	23.17	2,235,826	+1.35(+6.18%)
May 28, 2002	21.83	21.93	21.60	21.82	761,619	+0.15(+0.71%)
May 27, 2002	21.38	21.72	21.34	21.67	1,288,993	+0.00(+0.00%)
May 24, 2002	21.38	21.72	21.34	21.67	1,284,283	+0.26(+1.20%)
May 23, 2002	20.90	21.44	20.90	21.41	685,607	+0.57(+2.71%)
May 22, 2002	21.20	21.21	20.64	20.85	1,080,442	-0.40(-1.89%)
May 21, 2002	21.06	21.27	20.95	21.25	1,206,986	+0.21(+1.00%)
May 20, 2002	21.26	21.26	20.96	21.04	1,172,727	-0.22(-1.03%)
May 17, 2002	21.25	21.37	20.88	21.26	965,246	+0.19(+0.89%)
May 16, 2002	21.53	21.54	20.96	21.07	2,116,776	-0.36(-1.70%)
May 15, 2002	21.02	21.46	20.78	21.44	3,056,542	+1.12(+5.52%)
May 14, 2002	20.53	20.55	19.88	20.32	1,753,202	-0.28(-1.38%)
May 13, 2002	20.78	20.78	20.14	20.60	1,411,041	-0.17(-0.83%)
May 10, 2002	20.88	21.05	20.67	20.77	823,714	-0.08(-0.38%)
May 09, 2002	21.01	21.20	20.82	20.85	1,281,285	-0.15(-0.73%)
May 08, 2002	21.13	21.16	20.41	21.01	1,755,558	-0.03(-0.15%)
May 07, 2002	21.46	21.62	20.74	21.04	1,265,226	-0.41(-1.92%)
May 06, 2002	21.25	21.79	21.25	21.45	798,233	+0.20(+0.94%)
May 03, 2002	21.60	21.60	21.09	21.25	1,143,607	-0.40(-1.83%)
May 02, 2002	21.48	21.65	21.18	21.65	1,512,105	+0.14(+0.65%)
May 01, 2002	21.76	21.87	21.51	21.51	3,809,597	-0.23(-1.07%)
Apr 30, 2002	21.48	21.95	21.48	21.74	2,084,658	+0.37(+1.75%)
Apr 29, 2002	22.65	22.65	21.37	21.37	1,200,562	-1.00(-4.49%)
Apr 26, 2002	22.21	22.50	22.06	22.37	1,354,728	+0.21(+0.95%)
Apr 25, 2002	21.90	22.21	21.79	22.16	1,891,951	+0.26(+1.17%)
Apr 24, 2002	21.72	22.18	21.72	21.90	859,471	+0.30(+1.41%)
Apr 23, 2002	21.88	21.93	21.58	21.60	1,277,003	-0.24(-1.11%)
Apr 22, 2002	22.14	22.44	21.81	21.84	2,523,601	+0.08(+0.36%)
Apr 19, 2002	21.41	21.95	21.30	21.76	2,923,146	+0.91(+4.34%)
Apr 18, 2002	21.34	21.44	20.85	20.86	1,726,866	-0.22(-1.06%)
Apr 17, 2002	20.76	21.16	20.76	21.08	1,554,500	+0.32(+1.55%)
Apr 16, 2002	20.70	20.86	20.69	20.76	817,718	+0.07(+0.34%)
Apr 15, 2002	20.79	20.92	20.68	20.69	698,882	-0.20(-0.96%)
Apr 12, 2002	20.85	21.06	20.78	20.89	886,022	+0.04(+0.18%)
Apr 11, 2002	20.76	21.01	20.75	20.85	1,644,002	+0.09(+0.45%)
Apr 10, 2002	20.66	21.01	20.66	20.76	730,572	+0.14(+0.70%)
Apr 09, 2002	21.01	21.01	20.59	20.61	1,336,099	-0.05(-0.23%)
Apr 08, 2002	20.51	20.78	20.45	20.66	740,636	+0.14(+0.66%)
Apr 05, 2002	19.80	20.67	19.80	20.53	1,499,258	+0.68(+3.41%)
Apr 04, 2002	19.59	20.01	19.57	19.85	659,913	-0.09(-0.47%)
Apr 03, 2002	20.43	20.43	19.83	19.94	1,362,650	+0.02(+0.12%)
Apr 02, 2002	19.62	20.21	19.62	19.92	1,254,948	+0.16(+0.80%)

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.