Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	15.78	16.16	15.71	15.93	228,400	-0.01(-0.08%)
Jun 27, 2002	15.63	16.09	15.41	15.95	161,800	+0.48(+3.10%)
Jun 26, 2002	15.60	15.67	15.01	15.47	120,000	+0.00(+0.00%)
Jun 25, 2002	15.53	15.93	15.39	15.47	111,600	-0.86(-5.27%)
Jun 21, 2002	15.83	16.45	15.83	16.33	90,000	+0.26(+1.62%)
Jun 20, 2002	16.07	16.35	15.97	16.07	110,200	+0.03(+0.17%)
Jun 19, 2002	16.37	16.50	16.04	16.04	81,600	-0.33(-2.00%)
Jun 18, 2002	16.37	16.52	16.15	16.37	47,200	-0.05(-0.28%)
Jun 17, 2002	16.07	16.43	16.07	16.41	108,600	+0.37(+2.33%)
Jun 14, 2002	16.01	16.17	15.59	16.04	154,000	-0.37(-2.24%)
Jun 12, 2002	16.67	16.99	16.37	16.41	123,900	-0.26(-1.56%)
Jun 11, 2002	17.63	17.63	16.67	16.67	85,700	-0.94(-5.34%)
Jun 10, 2002	17.45	17.71	17.35	17.61	83,000	+0.23(+1.34%)
Jun 07, 2002	17.05	17.51	16.97	17.37	86,300	+0.24(+1.40%)
Jun 06, 2002	17.41	17.47	17.09	17.13	95,500	-0.27(-1.57%)
Jun 05, 2002	17.10	17.45	16.99	17.41	122,300	-0.42(-2.36%)
May 31, 2002	17.77	18.05	17.77	17.83	126,700	+0.43(+2.49%)
May 28, 2002	17.83	17.83	17.20	17.39	50,000	-0.39(-2.21%)
May 27, 2002	17.83	17.94	17.71	17.79	70,000	+0.00(+0.00%)
May 24, 2002	17.83	17.94	17.71	17.79	490,000	-0.05(-0.26%)
May 23, 2002	17.45	17.87	17.45	17.83	60,700	+0.49(+2.81%)
May 22, 2002	17.50	17.60	17.28	17.35	82,900	-0.05(-0.31%)
May 21, 2002	17.75	17.92	17.40	17.40	130,700	-0.48(-2.68%)
May 20, 2002	18.33	18.33	17.87	17.88	90,500	-0.45(-2.44%)
May 17, 2002	18.38	18.66	18.20	18.33	78,800	+0.02(+0.11%)
May 16, 2002	18.57	18.59	18.13	18.31	59,700	-0.19(-1.01%)
May 15, 2002	18.50	18.67	18.30	18.49	127,000	-0.17(-0.93%)
May 14, 2002	18.96	18.96	18.57	18.67	123,200	-0.13(-0.67%)
May 13, 2002	18.40	18.87	18.33	18.79	82,600	+0.47(+2.55%)
May 10, 2002	18.67	18.67	18.00	18.33	120,500	-0.41(-2.17%)
May 09, 2002	19.11	19.13	18.73	18.73	20,000	-0.37(-1.92%)
May 08, 2002	19.37	19.40	18.83	19.10	99,500	+0.03(+0.17%)
May 07, 2002	19.47	19.49	19.00	19.07	93,500	-0.33(-1.72%)
May 06, 2002	19.83	20.07	19.35	19.40	48,900	-0.51(-2.55%)
May 03, 2002	19.63	20.20	19.59	19.91	126,200	+0.21(+1.08%)
May 02, 2002	19.59	19.79	19.58	19.69	79,200	+0.14(+0.72%)
May 01, 2002	19.78	19.83	19.43	19.55	138,700	-0.24(-1.21%)
Apr 30, 2002	18.93	19.90	18.93	19.79	116,400	+0.87(+4.58%)
Apr 29, 2002	19.27	19.27	18.70	18.93	109,200	-0.25(-1.32%)
Apr 26, 2002	19.37	19.40	19.17	19.18	88,300	-0.34(-1.74%)
Apr 25, 2002	19.50	19.59	19.31	19.52	82,200	-0.12(-0.61%)
Apr 24, 2002	19.70	19.97	19.53	19.64	86,900	-0.06(-0.30%)
Apr 23, 2002	19.67	19.87	19.43	19.70	80,200	-0.09(-0.44%)
Apr 22, 2002	19.95	19.95	19.57	19.79	71,600	-0.19(-0.97%)
Apr 19, 2002	19.97	20.00	19.75	19.98	76,600	+0.11(+0.54%)
Apr 18, 2002	19.93	19.97	19.57	19.87	56,700	-0.05(-0.27%)
Apr 17, 2002	19.83	20.00	19.81	19.93	58,000	+0.19(+0.95%)
Apr 16, 2002	19.73	19.87	19.70	19.74	94,400	+0.18(+0.92%)
Apr 15, 2002	19.47	19.61	19.28	19.56	101,500	+0.14(+0.72%)
Apr 12, 2002	19.47	19.49	19.33	19.42	103,400	-0.05(-0.24%)
Apr 11, 2002	19.54	19.73	19.43	19.47	62,000	-0.17(-0.85%)
Apr 10, 2002	19.40	19.71	19.40	19.63	82,300	+0.15(+0.79%)
Apr 09, 2002	19.35	19.66	19.30	19.48	98,900	+0.13(+0.65%)
Apr 08, 2002	19.23	19.37	19.02	19.35	84,100	+0.09(+0.45%)
Apr 05, 2002	19.30	19.37	19.13	19.27	53,800	+0.05(+0.28%)
Apr 04, 2002	18.61	19.23	18.61	19.21	69,900	+0.74(+4.01%)
Apr 03, 2002	19.10	19.10	18.41	18.47	153,500	-0.64(-3.35%)
Apr 02, 2002	19.10	19.27	19.03	19.11	117,300	-0.03(-0.14%)

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.