Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	16.82	17.05	16.23	16.23	52,183,296	-0.79(-4.66%)
Jun 27, 2002	16.47	17.03	16.24	17.03	28,982,096	+0.61(+3.74%)
Jun 26, 2002	16.02	16.67	15.86	16.41	36,978,572	+0.15(+0.94%)
Jun 25, 2002	16.53	16.89	16.24	16.26	29,300,980	-0.19(-1.17%)
Jun 24, 2002	16.24	16.63	16.00	16.45	37,238,828	+0.23(+1.40%)
Jun 21, 2002	16.38	16.67	16.20	16.22	51,137,180	-0.45(-2.69%)
Jun 20, 2002	16.92	17.09	16.58	16.67	24,276,792	-0.27(-1.59%)
Jun 19, 2002	17.12	17.34	16.81	16.94	25,739,046	-0.34(-1.95%)
Jun 18, 2002	17.21	17.38	17.09	17.28	23,711,546	+0.07(+0.41%)
Jun 17, 2002	16.85	17.25	16.73	17.21	29,251,164	+0.40(+2.39%)
Jun 14, 2002	16.66	16.83	16.30	16.81	35,620,692	+0.13(+0.80%)
Jun 13, 2002	17.04	17.04	16.60	16.67	32,271,234	-0.53(-3.09%)
Jun 12, 2002	16.69	17.20	16.60	17.20	35,791,488	+0.55(+3.28%)
Jun 11, 2002	16.78	17.01	16.64	16.66	38,712,264	+0.01(+0.09%)
Jun 10, 2002	16.26	16.70	16.25	16.64	29,004,802	+0.58(+3.62%)
Jun 07, 2002	15.89	16.15	15.86	16.06	26,869,200	+0.10(+0.61%)
Jun 06, 2002	16.22	16.22	15.94	15.96	25,600,784	-0.25(-1.56%)
Jun 05, 2002	16.22	16.46	16.09	16.22	34,161,828	+0.28(+1.78%)
Jun 04, 2002	15.64	15.94	15.34	15.94	46,703,656	+0.25(+1.60%)
Jun 03, 2002	15.99	16.13	15.63	15.68	27,720,120	-0.28(-1.76%)
May 31, 2002	16.20	16.40	15.94	15.96	39,672,980	+0.03(+0.20%)
May 30, 2002	15.96	16.19	15.86	15.93	27,775,356	-0.16(-0.99%)
May 29, 2002	16.20	16.42	16.09	16.09	18,392,198	-0.08(-0.47%)
May 28, 2002	16.35	16.42	15.91	16.17	23,451,288	-0.22(-1.31%)
May 27, 2002	16.69	16.80	16.38	16.38	16,981,454	+0.00(+0.00%)
May 24, 2002	16.69	16.80	16.38	16.38	16,981,454	-0.23(-1.40%)
May 23, 2002	16.67	16.75	16.46	16.62	20,047,610	-0.14(-0.86%)
May 22, 2002	16.73	16.76	16.44	16.76	20,423,764	+0.06(+0.35%)
May 21, 2002	17.09	17.15	16.70	16.70	21,609,494	-0.35(-2.08%)
May 20, 2002	17.34	17.36	17.03	17.06	17,051,940	-0.16(-0.91%)
May 17, 2002	17.22	17.50	17.10	17.21	25,575,368	-0.01(-0.03%)
May 16, 2002	17.01	17.32	16.95	17.22	27,164,362	+0.47(+2.78%)
May 15, 2002	17.01	17.17	16.71	16.75	35,470,232	-0.18(-1.08%)
May 14, 2002	16.97	17.19	16.84	16.94	42,378,912	+0.69(+4.27%)
May 13, 2002	15.89	16.31	15.89	16.24	21,761,650	+0.41(+2.57%)
May 10, 2002	16.30	16.31	15.82	15.83	25,198,876	-0.39(-2.42%)
May 09, 2002	16.42	16.45	15.85	16.23	40,123,688	-0.41(-2.48%)
May 08, 2002	16.60	16.67	16.43	16.64	28,186,414	+0.41(+2.51%)
May 07, 2002	16.12	16.38	15.94	16.23	30,380,640	+0.30(+1.89%)
May 06, 2002	16.41	16.56	15.92	15.93	27,044,060	-0.37(-2.28%)
May 03, 2002	16.66	16.67	16.25	16.30	26,505,586	-0.41(-2.47%)
May 02, 2002	16.75	16.89	16.58	16.72	25,954,572	-0.04(-0.26%)
May 01, 2002	16.41	16.76	16.18	16.76	29,106,464	+0.28(+1.68%)
Apr 30, 2002	16.55	16.70	16.37	16.48	35,280,460	-0.10(-0.60%)
Apr 29, 2002	16.50	16.94	16.47	16.58	34,068,636	+0.12(+0.72%)
Apr 26, 2002	16.89	16.91	16.46	16.47	34,010,012	-0.35(-2.11%)
Apr 25, 2002	16.76	16.85	16.59	16.82	24,842,378	-0.13(-0.78%)
Apr 24, 2002	17.09	17.30	16.91	16.95	22,120,180	-0.18(-1.03%)
Apr 23, 2002	17.07	17.25	17.00	17.13	23,443,156	+0.15(+0.87%)
Apr 22, 2002	17.39	17.44	16.82	16.98	21,819,936	-0.41(-2.34%)
Apr 19, 2002	17.35	17.44	17.16	17.39	19,818,192	+0.23(+1.34%)
Apr 18, 2002	17.28	17.53	16.74	17.16	39,741,096	-0.34(-1.92%)
Apr 17, 2002	17.87	17.87	17.31	17.50	30,977,402	-0.21(-1.18%)
Apr 16, 2002	17.76	17.92	17.59	17.71	23,768,138	+0.02(+0.12%)
Apr 15, 2002	18.02	18.08	17.56	17.68	19,553,190	-0.38(-2.12%)
Apr 12, 2002	17.91	18.25	17.79	18.07	21,989,374	+0.31(+1.76%)
Apr 11, 2002	17.90	18.24	17.71	17.76	29,031,572	-0.12(-0.66%)
Apr 10, 2002	17.78	17.91	17.67	17.87	24,114,470	+0.14(+0.78%)
Apr 09, 2002	17.74	17.84	17.68	17.74	21,111,344	+0.09(+0.54%)
Apr 08, 2002	17.41	17.69	17.27	17.64	20,804,662	+0.19(+1.08%)
Apr 05, 2002	17.48	17.63	17.35	17.45	18,033,666	-0.04(-0.24%)
Apr 04, 2002	17.35	17.59	17.33	17.49	23,224,242	+0.20(+1.16%)
Apr 03, 2002	17.53	17.65	17.04	17.29	30,271,184	-0.10(-0.56%)
Apr 02, 2002	17.56	17.56	17.34	17.39	26,394,434	-0.19(-1.06%)

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.