Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	15.50	16.10	15.25	16.04	3,914,800	+0.08(+0.50%)
Jun 27, 2002	15.65	15.98	15.10	15.96	2,053,000	+0.09(+0.57%)
Jun 26, 2002	14.65	16.00	13.00	15.87	5,449,600	-0.83(-4.97%)
Jun 25, 2002	16.85	17.10	16.22	16.70	1,773,700	-0.80(-4.57%)
Jun 21, 2002	17.61	17.87	17.51	17.50	788,400	+0.00(+0.00%)
Jun 20, 2002	17.80	17.98	17.40	17.50	957,100	-0.36(-2.02%)
Jun 19, 2002	17.34	18.00	17.25	17.86	817,300	+0.31(+1.77%)
Jun 18, 2002	17.86	18.00	17.50	17.55	853,300	-0.44(-2.44%)
Jun 17, 2002	17.52	17.99	17.50	17.99	854,200	+0.55(+3.15%)
Jun 14, 2002	16.81	17.50	16.10	17.44	1,618,200	-0.31(-1.74%)
Jun 12, 2002	17.90	18.00	17.57	17.75	970,500	-0.12(-0.68%)
Jun 11, 2002	18.10	18.18	17.63	17.87	1,598,500	-0.22(-1.22%)
Jun 10, 2002	17.89	18.29	17.82	18.09	1,398,400	+0.17(+0.95%)
Jun 07, 2002	17.48	18.07	17.45	17.92	1,295,300	+0.32(+1.82%)
Jun 06, 2002	17.94	18.18	17.50	17.60	2,101,200	-0.32(-1.79%)
Jun 05, 2002	17.25	17.95	17.18	17.92	3,579,100	+1.48(+9.00%)
May 31, 2002	15.83	16.44	15.78	16.44	1,858,300	+0.40(+2.49%)
May 28, 2002	16.10	16.10	15.66	16.04	1,377,600	+0.13(+0.82%)
May 27, 2002	15.74	16.15	15.55	15.91	1,710,600	+0.00(+0.00%)
May 24, 2002	15.74	16.15	15.55	15.91	1,709,900	+0.36(+2.32%)
May 23, 2002	15.60	15.75	15.34	15.55	571,400	+0.19(+1.24%)
May 22, 2002	15.38	15.80	15.15	15.36	821,200	-0.01(-0.07%)
May 21, 2002	16.32	16.35	15.11	15.37	1,076,200	-0.55(-3.45%)
May 20, 2002	16.20	16.29	15.90	15.92	1,008,800	-0.09(-0.56%)
May 17, 2002	15.50	16.24	15.40	16.01	1,694,600	+0.71(+4.64%)
May 16, 2002	15.46	15.49	15.13	15.30	530,200	-0.15(-0.97%)
May 15, 2002	15.29	15.60	15.05	15.45	780,200	+0.20(+1.31%)
May 14, 2002	15.08	15.50	15.08	15.25	744,000	+0.11(+0.71%)
May 13, 2002	15.15	15.50	14.86	15.14	954,600	+0.27(+1.83%)
May 10, 2002	15.13	15.25	14.85	14.87	854,600	-0.08(-0.54%)
May 09, 2002	15.45	15.60	14.80	14.95	1,128,300	-0.36(-2.35%)
May 08, 2002	15.97	15.98	14.68	15.31	2,081,300	-0.27(-1.73%)
May 07, 2002	16.46	16.52	15.58	15.58	1,493,500	-0.58(-3.59%)
May 06, 2002	15.92	16.60	15.70	16.16	1,170,400	+0.36(+2.28%)
May 03, 2002	16.20	16.25	15.55	15.80	1,066,300	-0.22(-1.37%)
May 02, 2002	15.80	16.24	15.65	16.02	2,064,500	+0.62(+4.03%)
May 01, 2002	14.98	15.43	14.95	15.40	1,194,700	+0.38(+2.53%)
Apr 30, 2002	14.11	15.10	14.10	15.02	1,262,500	+0.71(+4.96%)
Apr 29, 2002	14.68	14.80	14.24	14.31	678,200	-0.37(-2.52%)
Apr 26, 2002	14.56	14.99	14.51	14.68	805,900	+0.06(+0.41%)
Apr 25, 2002	14.50	14.75	14.25	14.62	418,000	+0.16(+1.11%)
Apr 24, 2002	14.69	14.75	14.12	14.46	1,183,400	+0.23(+1.62%)
Apr 23, 2002	13.96	14.47	13.95	14.23	1,015,000	+0.19(+1.35%)
Apr 22, 2002	14.20	14.74	13.88	14.04	810,000	-0.60(-4.10%)
Apr 19, 2002	14.89	14.90	14.50	14.64	259,300	-0.13(-0.88%)
Apr 18, 2002	14.85	14.90	14.61	14.77	796,600	-0.03(-0.20%)
Apr 17, 2002	14.52	14.90	14.52	14.80	917,900	+0.20(+1.37%)
Apr 16, 2002	14.49	14.73	14.36	14.60	842,000	+0.13(+0.90%)
Apr 15, 2002	14.50	14.60	14.22	14.47	725,100	-0.02(-0.14%)
Apr 12, 2002	14.11	14.50	13.72	14.49	1,897,000	+0.35(+2.48%)
Apr 11, 2002	14.25	14.36	14.00	14.14	964,900	-0.13(-0.91%)
Apr 10, 2002	14.20	14.60	14.20	14.27	1,270,600	-0.05(-0.35%)
Apr 09, 2002	14.47	14.50	14.30	14.32	738,200	-0.05(-0.35%)
Apr 08, 2002	13.98	14.50	13.85	14.37	1,040,700	+0.39(+2.79%)
Apr 05, 2002	13.99	14.17	13.91	13.98	1,021,000	+0.03(+0.22%)
Apr 04, 2002	13.91	13.95	13.78	13.95	1,006,300	+0.08(+0.58%)
Apr 03, 2002	13.74	13.93	13.64	13.87	1,030,700	+0.23(+1.69%)
Apr 02, 2002	13.57	13.85	13.51	13.64	744,000	-0.15(-1.09%)

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.