Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	16.65	16.89	14.46	15.33	467,913	-1.62(-9.56%)
Jun 27, 2002	17.94	18.03	16.04	16.96	166,729	-1.00(-5.56%)
Jun 26, 2002	18.19	18.32	17.88	17.95	116,775	-0.39(-2.12%)
Jun 25, 2002	18.50	18.78	18.10	18.34	172,244	+0.52(+2.91%)
Jun 21, 2002	17.86	18.16	17.79	17.82	92,447	+0.04(+0.21%)
Jun 20, 2002	17.55	17.96	17.55	17.79	46,223	+0.22(+1.26%)
Jun 19, 2002	18.07	18.07	17.57	17.57	37,789	-0.70(-3.85%)
Jun 18, 2002	18.18	18.31	18.11	18.27	69,416	+0.09(+0.47%)
Jun 17, 2002	18.22	18.37	18.18	18.18	15,245	+0.03(+0.17%)
Jun 14, 2002	17.71	18.31	17.60	18.15	67,146	+0.27(+1.52%)
Jun 12, 2002	17.93	18.16	17.50	17.88	70,876	-0.06(-0.34%)
Jun 11, 2002	17.88	18.41	17.80	17.94	18,976	-0.18(-1.02%)
Jun 10, 2002	18.06	18.19	17.95	18.13	7,785	+0.17(+0.93%)
Jun 07, 2002	17.70	18.12	17.52	17.96	21,408	+0.24(+1.36%)
Jun 06, 2002	17.81	17.96	17.49	17.72	105,098	-0.12(-0.69%)
Jun 05, 2002	17.79	18.11	17.73	17.84	16,867	-0.25(-1.40%)
May 31, 2002	18.02	18.27	17.86	18.10	74,120	-0.03(-0.17%)
May 28, 2002	18.19	18.25	17.75	18.13	93,582	-0.18(-1.01%)
May 27, 2002	17.89	18.54	17.89	18.31	61,631	+0.00(+0.00%)
May 24, 2002	17.89	18.54	17.89	18.31	61,631	+0.25(+1.37%)
May 23, 2002	18.03	18.07	17.73	18.07	100,556	+0.00(+0.00%)
May 22, 2002	17.88	18.11	17.88	18.07	54,495	+0.09(+0.48%)
May 21, 2002	17.87	18.49	17.87	17.98	121,316	+0.15(+0.87%)
May 20, 2002	17.88	18.19	17.67	17.82	96,015	-0.30(-1.63%)
May 17, 2002	17.89	18.13	17.61	18.12	239,227	+0.41(+2.33%)
May 16, 2002	16.54	17.71	16.37	17.71	533,113	+1.12(+6.77%)
May 15, 2002	16.10	16.59	15.53	16.59	612,099	+0.64(+4.02%)
May 14, 2002	14.80	15.77	14.80	15.94	566,037	+1.21(+8.25%)
May 13, 2002	14.80	14.80	14.61	14.73	43,953	-0.07(-0.46%)
May 10, 2002	14.51	14.96	14.51	14.80	49,791	+0.30(+2.04%)
May 09, 2002	15.08	15.16	14.50	14.50	62,118	-0.60(-4.00%)
May 08, 2002	15.14	15.17	15.08	15.11	34,546	-0.01(-0.04%)
May 07, 2002	15.17	15.20	14.98	15.11	271,503	+0.04(+0.25%)
May 06, 2002	15.03	15.17	14.83	15.08	37,141	-0.03(-0.20%)
May 03, 2002	14.83	15.11	14.78	15.11	47,196	+0.31(+2.08%)
May 02, 2002	14.73	15.04	14.30	14.80	36,330	+0.07(+0.46%)
May 01, 2002	14.99	14.99	14.71	14.73	63,253	-0.36(-2.41%)
Apr 30, 2002	14.74	15.11	14.74	15.09	67,146	+0.35(+2.34%)
Apr 29, 2002	14.80	15.01	14.18	14.75	46,548	-0.05(-0.33%)
Apr 26, 2002	15.03	15.16	14.74	14.80	38,925	-0.31(-2.04%)
Apr 25, 2002	14.77	15.17	14.55	15.11	42,817	+0.28(+1.91%)
Apr 24, 2002	14.99	15.18	14.77	14.82	165,270	-0.30(-2.00%)
Apr 23, 2002	14.83	15.16	14.83	15.12	17,354	+0.08(+0.53%)
Apr 22, 2002	15.19	15.48	14.82	15.04	251,716	+0.00(+0.00%)
Apr 19, 2002	14.91	15.48	14.71	15.04	257,555	+0.15(+1.03%)
Apr 18, 2002	14.80	14.93	14.71	14.89	236,957	+0.10(+0.71%)
Apr 17, 2002	14.80	14.87	14.71	14.79	48,332	-0.17(-1.11%)
Apr 16, 2002	14.91	14.95	14.69	14.95	571,876	+0.18(+1.25%)
Apr 15, 2002	14.79	14.79	14.59	14.77	16,218	-0.03(-0.21%)
Apr 12, 2002	14.70	15.01	14.53	14.80	86,284	+0.28(+1.91%)
Apr 11, 2002	14.64	14.80	14.52	14.52	22,544	-0.28(-1.88%)
Apr 10, 2002	14.80	14.80	14.55	14.80	34,708	+0.03(+0.20%)
Apr 09, 2002	14.79	14.83	14.54	14.77	559,225	+0.25(+1.70%)
Apr 08, 2002	14.34	14.80	14.34	14.52	28,545	+0.05(+0.34%)
Apr 05, 2002	14.75	14.80	14.34	14.47	24,003	+0.10(+0.73%)
Apr 04, 2002	14.34	14.74	14.34	14.37	16,381	+0.03(+0.21%)
Apr 03, 2002	14.61	14.80	14.34	14.34	16,056	-0.20(-1.36%)
Apr 02, 2002	14.49	14.80	14.49	14.53	48,332	-0.26(-1.75%)

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.