Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.62	18.82	18.42	18.44	123,472	-0.32(-1.70%)
May 28, 2002	18.79	18.82	18.58	18.75	186,525	-0.02(-0.13%)
May 27, 2002	18.92	19.07	18.75	18.78	183,141	+0.00(+0.00%)
May 24, 2002	18.92	19.07	18.75	18.78	180,508	-0.28(-1.46%)
May 23, 2002	18.72	19.07	18.71	19.06	175,995	+0.34(+1.83%)
May 22, 2002	18.77	18.82	18.61	18.72	348,607	-0.10(-0.51%)
May 21, 2002	18.66	18.84	18.61	18.81	119,336	+0.19(+1.03%)
May 20, 2002	18.95	18.95	18.52	18.62	164,588	-0.25(-1.31%)
May 17, 2002	18.69	18.88	18.61	18.87	134,503	+0.19(+1.03%)
May 16, 2002	18.89	18.89	18.60	18.68	169,477	-0.17(-0.89%)
May 15, 2002	18.95	19.15	18.74	18.84	166,845	-0.20(-1.05%)
May 14, 2002	18.91	19.23	18.67	19.04	156,691	+0.14(+0.72%)
May 13, 2002	18.59	18.91	18.59	18.91	179,004	+0.36(+1.94%)
May 10, 2002	18.55	18.67	18.34	18.55	212,097	+0.00(+0.00%)
May 09, 2002	18.83	18.89	18.55	18.55	162,959	-0.35(-1.86%)
May 08, 2002	18.77	18.96	18.66	18.90	160,076	+0.13(+0.68%)
May 07, 2002	18.48	18.95	18.48	18.77	141,022	+0.26(+1.42%)
May 06, 2002	18.51	18.98	18.48	18.51	159,323	-0.04(-0.22%)
May 03, 2002	18.41	18.56	18.28	18.55	123,848	+0.20(+1.09%)
May 02, 2002	18.17	18.55	18.17	18.35	308,494	+0.18(+0.97%)
May 01, 2002	18.27	18.63	17.95	18.17	384,332	-0.26(-1.43%)
Apr 30, 2002	18.45	18.92	18.35	18.44	134,253	+0.06(+0.35%)
Apr 29, 2002	18.11	18.45	18.03	18.37	120,715	+0.26(+1.45%)
Apr 26, 2002	18.56	18.63	18.11	18.11	100,783	-0.46(-2.49%)
Apr 25, 2002	18.59	18.65	18.36	18.57	128,612	+0.02(+0.09%)
Apr 24, 2002	19.12	19.28	18.56	18.56	332,185	-0.52(-2.72%)
Apr 23, 2002	19.36	19.39	19.03	19.07	193,670	-0.26(-1.36%)
Apr 22, 2002	19.58	19.58	19.31	19.34	89,000	-0.36(-1.82%)
Apr 19, 2002	19.85	20.00	19.46	19.70	82,607	-0.12(-0.60%)
Apr 18, 2002	19.86	19.91	19.50	19.82	122,971	-0.05(-0.24%)
Apr 17, 2002	20.18	20.58	19.86	19.86	113,193	-0.31(-1.54%)
Apr 16, 2002	19.94	20.18	19.92	20.18	137,763	+0.23(+1.16%)
Apr 15, 2002	20.18	20.18	19.93	19.94	137,387	-0.23(-1.15%)
Apr 12, 2002	19.87	20.18	19.82	20.18	110,937	+0.32(+1.61%)
Apr 11, 2002	19.94	20.27	19.83	19.86	120,589	-0.08(-0.40%)
Apr 10, 2002	19.75	19.94	19.52	19.94	203,698	+0.18(+0.93%)
Apr 09, 2002	19.54	19.86	19.46	19.75	109,809	+0.13(+0.65%)
Apr 08, 2002	19.19	19.62	19.15	19.62	183,391	+0.37(+1.91%)
Apr 05, 2002	19.11	19.39	19.07	19.26	206,206	+0.16(+0.84%)
Apr 04, 2002	18.95	19.15	18.92	19.10	134,378	+0.16(+0.84%)
Apr 03, 2002	18.77	19.21	18.55	18.94	198,308	+0.17(+0.89%)
Apr 02, 2002	19.06	19.22	18.77	18.77	255,344	-0.29(-1.51%)
Apr 01, 2002	19.57	19.57	18.99	19.06	196,428	-0.57(-2.93%)
Mar 29, 2002	19.27	19.66	19.17	19.63	564,089	+0.00(+0.00%)
Mar 28, 2002	19.27	19.66	19.17	19.63	564,089	+0.37(+1.90%)
Mar 27, 2002	19.40	19.50	19.11	19.27	295,958	-0.06(-0.29%)
Mar 26, 2002	18.62	19.35	18.52	19.32	352,994	+0.64(+3.42%)
Mar 25, 2002	19.54	19.54	18.51	18.68	239,173	-0.81(-4.17%)
Mar 22, 2002	19.16	19.74	18.92	19.50	200,565	+0.34(+1.75%)
Mar 21, 2002	18.74	19.16	18.55	19.16	232,780	+0.40(+2.13%)
Mar 20, 2002	18.83	18.91	18.46	18.76	70,448	-0.06(-0.34%)
Mar 19, 2002	18.83	18.96	18.74	18.83	117,330	-0.11(-0.59%)
Mar 18, 2002	19.32	19.32	18.92	18.94	137,888	-0.30(-1.58%)
Mar 15, 2002	18.59	19.39	18.51	19.24	226,262	+0.47(+2.51%)
Mar 14, 2002	18.41	18.78	18.36	18.77	221,875	+0.38(+2.08%)
Mar 13, 2002	18.59	18.60	18.35	18.39	101,912	-0.27(-1.45%)
Mar 12, 2002	18.67	18.93	18.60	18.66	98,903	-0.07(-0.38%)
Mar 11, 2002	18.39	18.79	18.35	18.73	143,905	+0.27(+1.47%)
Mar 08, 2002	18.73	18.83	18.28	18.46	513,446	-1.31(-6.62%)
Mar 07, 2002	19.83	20.13	19.76	19.77	319,023	-0.06(-0.28%)
Mar 06, 2002	18.51	20.14	18.51	19.82	477,595	+1.48(+8.04%)
Mar 05, 2002	19.02	19.23	18.32	18.35	324,414	-0.71(-3.72%)
Mar 04, 2002	18.75	19.43	18.56	19.06	364,527	+0.61(+3.33%)

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.