Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.07	22.44	21.57	21.57	19,555	-0.94(-4.16%)
May 28, 2002	22.15	22.50	22.15	22.50	729,898	+0.25(+1.11%)
May 27, 2002	22.44	22.52	22.11	22.26	15,011	+0.00(+0.00%)
May 24, 2002	22.44	22.52	22.11	22.26	15,011	-0.26(-1.16%)
May 23, 2002	22.36	22.52	22.31	22.52	49,715	+0.08(+0.36%)
May 22, 2002	22.51	22.51	22.22	22.44	17,765	-0.15(-0.68%)
May 21, 2002	22.44	22.65	22.44	22.59	4,820	-0.16(-0.70%)
May 20, 2002	22.84	22.94	22.58	22.75	3,305	-0.09(-0.41%)
May 17, 2002	22.82	22.95	22.82	22.84	275,433	-0.16(-0.69%)
May 16, 2002	23.24	23.24	22.95	23.00	5,233	-0.24(-1.03%)
May 15, 2002	23.20	23.27	23.20	23.24	10,741	+0.04(+0.19%)
May 14, 2002	22.98	23.23	22.88	23.20	10,328	+0.15(+0.66%)
May 13, 2002	22.47	23.05	22.29	23.05	7,298	+0.50(+2.22%)
May 10, 2002	22.95	22.98	22.55	22.55	10,053	-0.47(-2.05%)
May 09, 2002	22.87	23.12	22.87	23.02	7,987	+0.07(+0.32%)
May 08, 2002	22.87	22.95	22.87	22.95	10,191	+0.17(+0.73%)
May 07, 2002	22.84	22.89	22.78	22.78	3,718	-0.01(-0.03%)
May 06, 2002	23.64	23.68	22.79	22.79	11,981	-0.71(-3.03%)
May 03, 2002	23.49	23.84	23.49	23.50	13,496	+0.01(+0.03%)
May 02, 2002	23.26	23.49	23.23	23.49	12,945	+0.14(+0.59%)
May 01, 2002	22.98	23.42	22.98	23.35	28,094	+0.30(+1.29%)
Apr 30, 2002	22.86	23.05	22.80	23.05	7,023	+0.18(+0.79%)
Apr 29, 2002	22.95	22.95	22.87	22.87	2,754	-0.07(-0.32%)
Apr 26, 2002	22.95	23.05	22.95	22.95	7,849	-0.11(-0.47%)
Apr 25, 2002	23.02	23.16	23.02	23.05	2,341	+0.13(+0.57%)
Apr 24, 2002	23.24	23.33	22.92	22.92	9,227	-0.23(-1.00%)
Apr 23, 2002	23.14	23.19	23.05	23.16	6,334	+0.01(+0.06%)
Apr 22, 2002	23.18	23.18	23.13	23.14	4,131	-0.02(-0.09%)
Apr 19, 2002	23.18	23.19	23.16	23.16	7,849	-0.01(-0.06%)
Apr 18, 2002	23.10	23.19	23.10	23.18	9,227	+0.08(+0.35%)
Apr 17, 2002	23.12	23.19	23.10	23.10	5,646	-0.02(-0.09%)
Apr 16, 2002	22.87	23.13	22.67	23.12	16,801	+0.17(+0.76%)
Apr 15, 2002	23.02	23.05	22.94	22.95	13,496	+0.04(+0.16%)
Apr 12, 2002	22.80	22.91	22.69	22.91	11,981	+0.18(+0.80%)
Apr 11, 2002	22.95	22.95	22.73	22.73	495,780	-0.22(-0.95%)
Apr 10, 2002	22.76	22.95	22.76	22.95	8,676	+0.22(+0.96%)
Apr 09, 2002	22.80	22.80	22.67	22.73	6,197	-0.07(-0.32%)
Apr 08, 2002	22.91	22.92	22.73	22.80	5,370	-0.04(-0.16%)
Apr 05, 2002	22.44	22.87	22.44	22.84	9,089	+0.44(+1.94%)
Apr 04, 2002	22.36	22.40	22.33	22.40	2,616	-0.07(-0.32%)
Apr 03, 2002	22.36	22.69	22.36	22.47	24,651	+0.17(+0.75%)
Apr 02, 2002	21.97	22.31	21.97	22.31	22,723	+0.41(+1.89%)
Apr 01, 2002	21.60	22.00	21.60	21.89	8,676	+0.22(+1.01%)
Mar 29, 2002	21.78	21.78	21.67	21.67	1,790	+0.00(+0.00%)
Mar 28, 2002	21.78	21.78	21.67	21.67	1,790	-0.10(-0.47%)
Mar 27, 2002	21.78	21.78	21.60	21.78	1,790	+0.10(+0.47%)
Mar 26, 2002	21.57	21.78	21.49	21.67	13,496	-0.07(-0.33%)
Mar 25, 2002	22.07	22.07	21.60	21.75	8,538	-0.18(-0.83%)
Mar 22, 2002	21.99	22.14	21.86	21.93	9,227	-0.07(-0.30%)
Mar 21, 2002	21.38	22.04	21.38	21.99	20,382	+0.86(+4.09%)
Mar 20, 2002	21.02	21.24	20.99	21.13	15,011	+0.22(+1.04%)
Mar 19, 2002	20.95	21.06	20.80	20.91	3,993	+0.07(+0.35%)
Mar 18, 2002	21.06	21.06	20.84	20.84	6,472	-0.04(-0.17%)
Mar 15, 2002	20.56	20.88	20.56	20.88	16,388	+0.17(+0.84%)
Mar 14, 2002	20.77	20.78	20.62	20.70	8,125	-0.04(-0.18%)
Mar 13, 2002	20.70	20.77	20.69	20.74	3,718	+0.03(+0.14%)
Mar 12, 2002	20.62	20.73	20.62	20.71	9,915	+0.01(+0.07%)
Mar 11, 2002	20.72	20.72	20.55	20.69	3,167	-0.07(-0.35%)
Mar 08, 2002	20.59	20.77	20.50	20.77	964	+0.00(+0.00%)
Mar 07, 2002	20.77	20.77	20.59	20.77	7,436	+0.07(+0.35%)
Mar 06, 2002	20.48	20.69	20.48	20.69	1,928	+0.34(+1.68%)
Mar 05, 2002	20.69	20.77	20.35	20.35	6,885	-0.25(-1.23%)
Mar 04, 2002	20.43	20.64	20.33	20.61	4,544	+0.17(+0.82%)

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.