Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	14.03	14.73	13.55	13.60	9,207,300	-0.63(-4.43%)
Jun 27, 2002	14.03	14.46	13.32	14.23	10,959,000	+0.55(+4.02%)
Jun 26, 2002	13.00	14.02	12.70	13.68	11,427,800	-0.04(-0.29%)
Jun 25, 2002	15.27	15.30	13.53	13.72	10,796,100	-0.24(-1.72%)
Jun 21, 2002	14.25	14.56	13.68	13.96	14,036,500	-0.52(-3.59%)
Jun 20, 2002	15.67	15.90	14.33	14.48	14,708,500	-1.06(-6.82%)
Jun 19, 2002	16.70	16.70	15.49	15.54	10,462,900	-1.19(-7.11%)
Jun 18, 2002	16.81	17.56	16.70	16.73	6,329,700	-0.42(-2.45%)
Jun 17, 2002	16.97	17.45	16.80	17.15	7,470,000	+0.53(+3.19%)
Jun 14, 2002	15.88	16.70	15.49	16.62	14,856,200	+0.14(+0.85%)
Jun 12, 2002	16.29	16.95	16.00	16.48	12,940,900	+0.16(+0.98%)
Jun 11, 2002	17.15	17.15	16.29	16.32	10,941,400	-0.58(-3.43%)
Jun 10, 2002	16.85	17.30	16.60	16.90	8,869,800	+0.20(+1.20%)
Jun 07, 2002	15.99	17.12	15.50	16.70	14,119,700	+0.32(+1.95%)
Jun 06, 2002	16.53	16.88	16.17	16.38	9,206,300	-0.22(-1.33%)
Jun 05, 2002	17.21	17.54	16.21	16.60	17,358,100	-1.43(-7.93%)
May 31, 2002	18.46	18.64	17.86	18.03	8,967,400	-0.85(-4.50%)
May 28, 2002	19.39	19.50	18.50	18.88	5,922,100	-0.27(-1.41%)
May 27, 2002	19.55	19.68	19.03	19.15	4,228,000	+0.00(+0.00%)
May 24, 2002	19.55	19.68	19.03	19.15	4,167,100	-0.70(-3.53%)
May 23, 2002	20.16	20.19	19.01	19.85	5,876,600	-0.26(-1.29%)
May 22, 2002	19.81	20.39	19.33	20.11	5,938,300	+0.20(+1.00%)
May 21, 2002	20.64	20.96	19.43	19.91	5,589,200	-0.47(-2.31%)
May 20, 2002	20.26	20.79	20.10	20.38	5,030,000	-0.20(-0.97%)
May 17, 2002	20.85	21.00	20.06	20.58	6,349,700	+0.16(+0.78%)
May 16, 2002	20.26	20.65	19.66	20.42	8,961,400	+0.38(+1.90%)
May 15, 2002	20.39	21.00	19.65	20.04	10,403,700	-0.36(-1.76%)
May 14, 2002	20.01	20.68	19.73	20.40	10,414,500	+1.49(+7.88%)
May 13, 2002	18.06	19.00	17.91	18.91	5,205,800	+1.17(+6.60%)
May 10, 2002	19.13	19.21	17.65	17.74	6,490,700	-1.03(-5.49%)
May 09, 2002	19.54	19.97	18.67	18.77	10,035,400	-0.97(-4.91%)
May 08, 2002	18.61	20.36	18.53	19.74	9,942,200	+2.25(+12.86%)
May 07, 2002	17.79	18.06	17.01	17.49	10,284,400	-0.02(-0.11%)
May 06, 2002	18.60	18.81	17.41	17.51	8,498,200	-0.79(-4.32%)
May 03, 2002	19.79	19.96	18.22	18.30	13,094,700	-1.39(-7.06%)
May 02, 2002	20.75	21.40	19.69	19.69	10,238,500	-1.06(-5.11%)
May 01, 2002	20.40	21.00	19.65	20.75	7,928,000	+0.19(+0.92%)
Apr 30, 2002	20.06	20.92	19.83	20.56	6,641,400	+0.76(+3.84%)
Apr 29, 2002	20.29	20.61	19.38	19.80	8,585,600	-0.20(-1.00%)
Apr 26, 2002	21.01	21.35	20.00	20.00	6,451,900	-0.95(-4.53%)
Apr 25, 2002	20.64	21.10	20.18	20.95	8,750,600	+0.25(+1.21%)
Apr 24, 2002	21.20	21.27	20.45	20.70	10,468,000	-0.44(-2.08%)
Apr 23, 2002	20.95	21.58	20.65	21.14	11,002,700	-0.51(-2.36%)
Apr 22, 2002	22.25	22.25	21.00	21.65	8,552,300	-0.75(-3.35%)
Apr 19, 2002	24.37	24.41	22.38	22.40	9,839,900	-1.98(-8.12%)
Apr 18, 2002	24.21	24.47	23.40	24.38	11,456,800	-0.08(-0.33%)
Apr 17, 2002	23.69	24.66	23.65	24.46	8,863,000	+0.98(+4.17%)
Apr 16, 2002	22.83	23.75	22.80	23.48	6,154,100	+1.28(+5.77%)
Apr 15, 2002	21.70	22.50	21.30	22.20	4,813,800	+0.73(+3.40%)
Apr 12, 2002	21.25	21.78	20.60	21.47	6,288,300	+0.62(+2.97%)
Apr 11, 2002	21.98	22.00	20.64	20.85	10,160,500	-1.34(-6.04%)
Apr 10, 2002	21.89	22.65	21.44	22.19	8,509,300	+0.58(+2.68%)
Apr 09, 2002	22.40	22.99	21.54	21.61	5,050,100	-0.79(-3.53%)
Apr 08, 2002	21.49	22.61	21.30	22.40	5,967,700	+0.40(+1.82%)
Apr 05, 2002	22.49	22.89	21.98	22.00	4,177,400	-0.25(-1.12%)
Apr 04, 2002	21.66	22.42	21.46	22.25	5,757,100	+0.54(+2.49%)
Apr 03, 2002	22.15	22.61	21.31	21.71	3,964,700	-0.30(-1.36%)
Apr 02, 2002	22.30	22.86	22.00	22.01	4,682,100	-0.91(-3.97%)
Apr 01, 2002	21.74	23.23	20.96	22.92	6,695,700	+1.05(+4.80%)
Mar 29, 2002	21.95	22.30	21.76	21.87	3,134,400	+0.00(+0.00%)
Mar 28, 2002	21.95	22.30	21.76	21.87	3,132,000	+0.35(+1.63%)
Mar 27, 2002	21.81	21.87	21.10	21.52	3,782,500	-0.37(-1.69%)
Mar 26, 2002	21.04	22.20	21.03	21.89	4,593,000	+0.62(+2.91%)
Mar 25, 2002	22.30	22.83	21.23	21.27	3,870,100	-1.10(-4.92%)
Mar 22, 2002	22.50	23.00	22.10	22.37	3,308,800	-0.24(-1.06%)
Mar 21, 2002	22.33	22.70	21.80	22.61	5,372,500	+0.37(+1.66%)
Mar 20, 2002	22.70	22.94	22.18	22.24	4,235,700	-0.96(-4.14%)
Mar 19, 2002	22.89	23.74	22.55	23.20	6,066,800	+0.53(+2.34%)
Mar 18, 2002	22.99	23.65	22.43	22.67	6,845,000	+0.04(+0.18%)
Mar 15, 2002	22.60	22.85	22.00	22.63	5,566,400	+0.28(+1.25%)
Mar 14, 2002	22.14	23.04	22.14	22.35	4,254,100	+0.17(+0.77%)
Mar 13, 2002	22.46	22.70	21.92	22.18	5,967,700	-0.98(-4.23%)
Mar 12, 2002	23.15	23.18	22.50	23.16	5,628,000	-0.68(-2.85%)
Mar 11, 2002	24.06	24.48	23.62	23.84	6,414,800	-0.97(-3.91%)
Mar 08, 2002	23.79	25.00	23.52	24.81	12,093,800	+1.68(+7.26%)
Mar 07, 2002	23.09	23.50	22.35	23.13	7,650,300	+0.54(+2.39%)
Mar 06, 2002	23.04	23.18	21.93	22.59	9,102,800	-0.63(-2.71%)
Mar 05, 2002	22.55	23.75	22.38	23.22	10,791,400	+0.71(+3.15%)
Mar 04, 2002	20.96	22.73	20.75	22.51	9,164,800	+1.75(+8.43%)
Mar 01, 2002	19.25	20.88	19.25	20.76	9,957,700	+1.69(+8.86%)
Feb 28, 2002	19.85	20.10	18.82	19.07	12,671,800	-0.92(-4.60%)
Feb 27, 2002	21.10	21.26	19.89	19.99	15,339,900	-0.82(-3.94%)
Feb 26, 2002	21.79	21.80	20.53	20.81	8,980,600	-0.78(-3.61%)
Feb 25, 2002	20.10	21.88	20.08	21.59	8,677,000	+1.72(+8.66%)
Feb 22, 2002	20.41	20.49	19.28	19.87	13,800,000	+0.05(+0.25%)
Feb 21, 2002	21.85	21.85	19.76	19.82	11,339,800	-2.36(-10.64%)
Feb 20, 2002	22.25	22.27	20.80	22.18	9,046,500	+0.08(+0.36%)
Feb 19, 2002	23.17	23.51	21.89	22.10	7,730,500	-1.34(-5.72%)
Feb 18, 2002	24.14	24.38	23.37	23.44	4,299,900	+0.00(+0.00%)
Feb 15, 2002	24.14	24.38	23.37	23.44	4,238,800	-0.48(-2.01%)
Feb 14, 2002	23.55	24.46	23.40	23.92	6,542,900	+0.50(+2.13%)
Feb 13, 2002	23.70	24.10	22.95	23.42	7,539,400	-0.09(-0.38%)
Feb 12, 2002	23.60	24.20	23.25	23.51	3,895,400	-0.48(-2.00%)
Feb 11, 2002	23.50	24.10	22.81	23.99	6,035,800	+0.54(+2.30%)
Feb 08, 2002	23.16	23.53	22.24	23.45	6,183,000	+0.47(+2.05%)
Feb 07, 2002	23.14	23.88	22.60	22.98	6,249,100	-0.21(-0.91%)
Feb 06, 2002	24.12	24.15	22.64	23.19	7,283,900	-0.30(-1.28%)
Feb 05, 2002	24.41	24.50	23.20	23.49	6,657,200	-1.04(-4.24%)
Feb 04, 2002	25.20	25.49	24.35	24.53	5,120,100	-0.47(-1.88%)
Feb 01, 2002	25.17	25.63	24.43	25.00	5,163,900	-0.12(-0.48%)
Jan 31, 2002	25.46	25.82	24.65	25.12	5,701,100	-0.36(-1.41%)
Jan 30, 2002	24.46	25.50	23.82	25.48	6,378,800	+1.37(+5.68%)
Jan 29, 2002	25.27	25.53	23.90	24.11	6,065,600	-0.79(-3.17%)
Jan 28, 2002	24.35	25.10	23.99	24.90	5,836,900	+0.82(+3.41%)
Jan 25, 2002	23.44	24.36	23.15	24.08	4,193,100	+0.26(+1.09%)
Jan 24, 2002	23.38	24.22	23.23	23.82	6,457,900	+0.60(+2.58%)
Jan 23, 2002	21.90	23.30	21.85	23.22	7,006,400	+1.22(+5.55%)
Jan 22, 2002	23.19	23.40	21.85	22.00	5,808,000	-1.01(-4.39%)
Jan 21, 2002	23.16	23.55	22.80	23.01	7,493,100	+0.00(+0.00%)
Jan 18, 2002	23.16	23.55	22.80	23.01	7,450,100	-1.35(-5.54%)
Jan 17, 2002	23.50	24.36	23.11	24.36	6,487,300	+1.23(+5.32%)
Jan 16, 2002	23.56	24.38	23.10	23.13	6,058,800	-1.07(-4.42%)
Jan 15, 2002	24.38	24.75	23.55	24.20	4,783,000	+0.03(+0.12%)
Jan 14, 2002	24.25	24.74	23.52	24.17	5,667,500	-0.03(-0.12%)
Jan 11, 2002	25.14	25.56	24.20	24.20	4,768,300	-0.69(-2.77%)
Jan 10, 2002	25.29	25.32	24.50	24.89	5,137,200	+3.67(+17.30%)

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.