Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	18.31	18.35	17.92	18.11	9,096,468	-0.14(-0.77%)
Jun 27, 2002	18.29	18.37	17.96	18.25	8,113,851	-0.07(-0.38%)
Jun 26, 2002	18.24	18.39	17.74	18.32	10,546,750	-0.17(-0.93%)
Jun 25, 2002	18.48	18.73	18.37	18.49	9,850,200	-0.07(-0.38%)
Jun 24, 2002	18.48	18.75	18.31	18.56	6,729,705	+0.10(+0.55%)
Jun 21, 2002	18.52	18.87	18.36	18.46	14,662,429	-0.33(-1.76%)
Jun 20, 2002	19.07	19.11	18.73	18.79	6,486,682	-0.29(-1.53%)
Jun 19, 2002	19.03	19.28	18.90	19.08	6,160,086	+0.11(+0.60%)
Jun 18, 2002	19.00	19.10	18.80	18.97	6,934,397	-0.01(-0.07%)
Jun 17, 2002	18.96	19.05	18.71	18.98	9,100,395	+0.45(+2.40%)
Jun 14, 2002	18.86	18.91	18.17	18.54	9,589,583	-0.44(-2.31%)
Jun 13, 2002	18.91	19.06	18.73	18.98	5,122,644	+0.04(+0.20%)
Jun 12, 2002	18.94	19.19	18.81	18.94	6,779,347	-0.03(-0.17%)
Jun 11, 2002	19.25	19.38	18.91	18.97	6,886,327	-0.32(-1.68%)
Jun 10, 2002	19.20	19.38	19.10	19.29	5,177,155	+0.24(+1.27%)
Jun 07, 2002	18.95	19.14	18.88	19.05	7,453,118	-0.04(-0.23%)
Jun 06, 2002	19.09	19.26	18.98	19.10	5,573,030	+0.01(+0.03%)
Jun 05, 2002	18.65	19.13	18.62	19.09	5,414,366	+0.45(+2.43%)
Jun 04, 2002	18.76	18.85	18.56	18.64	5,848,885	-0.14(-0.75%)
Jun 03, 2002	19.10	19.15	18.78	18.78	5,469,663	-0.28(-1.47%)
May 31, 2002	19.07	19.17	18.89	19.06	7,821,187	+0.11(+0.57%)
May 30, 2002	19.06	19.26	18.91	18.95	5,672,784	-0.15(-0.80%)
May 29, 2002	19.35	19.35	18.98	19.10	6,415,991	-0.09(-0.46%)
May 28, 2002	19.19	19.35	19.17	19.19	4,292,879	-0.07(-0.36%)
May 27, 2002	19.35	19.44	19.16	19.26	5,614,816	+0.00(+0.00%)
May 24, 2002	19.35	19.44	19.16	19.26	5,614,816	-0.09(-0.46%)
May 23, 2002	19.45	19.56	19.13	19.35	7,714,835	-0.16(-0.82%)
May 22, 2002	19.22	19.53	19.16	19.51	7,246,384	+0.16(+0.82%)
May 21, 2002	19.31	19.35	19.14	19.35	7,807,206	+0.17(+0.90%)
May 20, 2002	18.97	19.19	18.85	19.18	5,551,979	+0.08(+0.40%)
May 17, 2002	19.07	19.14	18.78	19.10	5,431,175	+0.03(+0.13%)
May 16, 2002	19.14	19.26	18.91	19.08	5,914,550	-0.06(-0.30%)
May 15, 2002	19.10	19.22	19.05	19.14	8,091,073	+0.05(+0.27%)
May 14, 2002	19.41	19.47	19.00	19.08	9,591,311	-0.27(-1.41%)
May 13, 2002	19.08	19.43	19.05	19.36	12,154,754	+0.38(+2.01%)
May 10, 2002	18.73	19.08	18.71	18.98	10,876,803	+0.34(+1.81%)
May 09, 2002	18.28	18.78	18.28	18.64	6,702,842	+0.25(+1.38%)
May 08, 2002	18.66	18.71	18.28	18.38	10,240,733	-0.21(-1.13%)
May 07, 2002	18.68	18.96	18.47	18.59	10,268,853	+0.07(+0.38%)
May 06, 2002	18.68	18.94	18.52	18.52	9,748,090	-0.12(-0.65%)
May 03, 2002	18.26	18.71	18.21	18.64	12,870,784	+0.50(+2.77%)
May 02, 2002	18.14	18.28	18.05	18.14	8,471,709	+0.01(+0.07%)
May 01, 2002	18.08	18.20	17.86	18.13	10,000,224	+0.05(+0.28%)
Apr 30, 2002	17.87	18.22	17.84	18.08	7,977,495	+0.12(+0.67%)
Apr 29, 2002	17.83	18.23	17.82	17.96	5,899,312	-0.01(-0.07%)
Apr 26, 2002	18.12	18.13	17.88	17.97	6,428,558	-0.06(-0.35%)
Apr 25, 2002	17.84	18.33	17.84	18.03	8,555,754	-0.11(-0.60%)
Apr 24, 2002	18.30	18.33	18.14	18.14	9,828,050	-0.17(-0.94%)
Apr 23, 2002	18.30	18.59	18.14	18.31	12,708,821	+0.17(+0.95%)
Apr 22, 2002	18.14	18.39	18.08	18.14	7,891,251	-0.06(-0.35%)
Apr 19, 2002	18.29	18.33	18.01	18.21	12,407,674	-0.01(-0.07%)
Apr 18, 2002	18.05	18.40	17.96	18.22	24,692,030	+0.93(+5.38%)
Apr 17, 2002	17.41	17.51	17.23	17.29	5,587,168	-0.22(-1.24%)
Apr 16, 2002	17.56	17.63	17.45	17.51	5,668,542	+0.06(+0.37%)
Apr 15, 2002	17.51	17.66	17.28	17.44	5,412,795	-0.25(-1.44%)
Apr 12, 2002	17.95	17.95	17.57	17.70	5,637,752	+0.06(+0.32%)
Apr 11, 2002	17.86	17.98	17.52	17.64	7,838,467	-0.15(-0.86%)
Apr 10, 2002	17.92	17.98	17.61	17.79	11,150,144	-0.13(-0.71%)
Apr 09, 2002	18.19	18.44	17.84	17.92	12,091,917	-0.22(-1.19%)
Apr 08, 2002	17.82	18.21	17.82	18.14	4,215,275	+0.09(+0.49%)
Apr 05, 2002	17.54	18.14	17.54	18.05	6,714,310	+0.36(+2.01%)
Apr 04, 2002	17.63	17.72	17.51	17.69	5,539,255	+0.19(+1.09%)
Apr 03, 2002	17.47	17.68	17.32	17.50	4,973,092	-0.01(-0.04%)
Apr 02, 2002	17.19	17.65	17.19	17.51	3,881,138	+0.16(+0.92%)

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.