Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.37	18.64	18.37	18.48	71,681	-0.14(-0.74%)
May 28, 2002	18.90	18.90	18.59	18.61	137,849	-0.21(-1.12%)
May 27, 2002	18.96	19.02	18.82	18.82	30,602	+0.00(+0.00%)
May 24, 2002	18.96	19.02	18.82	18.82	30,602	-0.21(-1.11%)
May 23, 2002	18.73	19.04	18.66	19.04	104,765	+0.35(+1.86%)
May 22, 2002	18.53	18.77	18.51	18.69	189,819	+0.08(+0.43%)
May 21, 2002	18.94	19.11	18.57	18.61	229,657	-0.29(-1.54%)
May 20, 2002	19.02	19.02	18.82	18.90	113,174	-0.15(-0.80%)
May 17, 2002	18.99	19.08	18.93	19.05	330,839	+0.17(+0.88%)
May 16, 2002	18.90	18.90	18.77	18.88	46,455	+0.12(+0.62%)
May 15, 2002	18.64	18.95	18.62	18.77	76,782	+0.07(+0.39%)
May 14, 2002	18.64	18.75	18.56	18.69	67,132	+0.41(+2.22%)
May 13, 2002	18.17	18.38	18.12	18.29	525,621	+0.12(+0.64%)
May 10, 2002	18.62	18.62	18.17	18.17	83,399	-0.28(-1.49%)
May 09, 2002	18.61	18.68	18.43	18.45	316,916	-0.32(-1.70%)
May 08, 2002	18.48	18.78	18.43	18.77	383,084	+0.75(+4.15%)
May 07, 2002	18.06	18.24	17.97	18.02	100,768	+0.01(+0.08%)
May 06, 2002	18.49	18.51	17.98	18.01	15,204,827	-0.52(-2.82%)
May 03, 2002	18.43	18.59	18.35	18.53	49,212	+0.01(+0.04%)
May 02, 2002	18.51	18.55	18.40	18.52	59,137	+0.07(+0.35%)
May 01, 2002	18.35	18.48	17.98	18.45	85,053	+0.06(+0.32%)
Apr 30, 2002	17.98	18.53	17.95	18.40	398,110	+0.51(+2.84%)
Apr 29, 2002	18.38	18.38	17.88	17.89	418,374	-0.40(-2.18%)
Apr 26, 2002	18.50	18.64	18.28	18.29	124,340	-0.19(-1.02%)
Apr 25, 2002	18.33	18.55	18.20	18.48	219,732	-0.22(-1.20%)
Apr 24, 2002	18.79	18.99	18.69	18.70	54,174	-0.16(-0.85%)
Apr 23, 2002	18.90	19.04	18.76	18.86	571,111	-0.04(-0.19%)
Apr 22, 2002	19.11	19.18	18.85	18.90	724,951	-0.30(-1.59%)
Apr 19, 2002	19.30	19.39	19.19	19.20	54,726	-0.11(-0.56%)
Apr 18, 2002	19.43	19.46	19.01	19.31	540,646	-0.15(-0.75%)
Apr 17, 2002	19.55	19.59	19.37	19.46	421,544	-0.14(-0.70%)
Apr 16, 2002	19.42	19.66	19.42	19.59	454,077	+0.34(+1.77%)
Apr 15, 2002	19.38	19.38	19.15	19.25	129,440	-0.20(-1.04%)
Apr 12, 2002	19.60	19.62	19.37	19.46	52,520	-0.03(-0.15%)
Apr 11, 2002	20.02	20.02	19.46	19.48	300,650	-0.65(-3.21%)
Apr 10, 2002	19.85	20.13	19.83	20.13	132,197	+0.46(+2.32%)
Apr 09, 2002	19.80	19.80	19.65	19.67	133,852	-0.01(-0.07%)
Apr 08, 2002	19.41	19.69	19.37	19.69	215,045	+0.15(+0.78%)
Apr 05, 2002	19.77	19.77	19.51	19.54	730,603	+0.09(+0.45%)
Apr 04, 2002	19.22	19.50	19.22	19.45	378,811	+0.15(+0.79%)
Apr 03, 2002	19.44	19.59	19.16	19.30	260,811	-0.27(-1.37%)
Apr 02, 2002	19.59	19.67	19.50	19.56	159,492	-0.19(-0.95%)
Apr 01, 2002	19.57	19.80	19.39	19.75	20,677	-0.01(-0.04%)
Mar 29, 2002	19.77	19.93	19.74	19.76	19,023	+0.00(+0.00%)
Mar 28, 2002	19.77	19.93	19.74	19.76	19,023	+0.07(+0.33%)
Mar 27, 2002	19.70	19.91	19.53	19.70	100,630	+0.13(+0.67%)
Mar 26, 2002	19.46	19.83	19.46	19.56	254,470	+0.12(+0.63%)
Mar 25, 2002	19.91	19.91	19.41	19.44	218,629	-0.31(-1.58%)
Mar 22, 2002	19.87	19.97	19.57	19.75	125,443	-0.12(-0.58%)
Mar 21, 2002	20.28	20.28	19.64	19.87	242,891	-0.41(-2.00%)
Mar 20, 2002	20.46	20.50	20.17	20.28	153,978	-0.22(-1.10%)
Mar 19, 2002	20.42	20.59	20.38	20.50	183,064	+0.22(+1.07%)
Mar 18, 2002	20.53	20.53	20.17	20.28	303,820	-0.08(-0.39%)
Mar 15, 2002	20.46	20.46	20.25	20.36	192,024	-0.04(-0.21%)
Mar 14, 2002	20.47	20.54	20.38	20.41	202,776	+0.02(+0.11%)
Mar 13, 2002	20.60	20.65	20.38	20.38	311,816	-0.28(-1.37%)
Mar 12, 2002	20.57	20.81	20.46	20.67	190,646	-0.04(-0.21%)
Mar 11, 2002	20.60	20.88	20.49	20.71	145,845	+0.04(+0.21%)
Mar 08, 2002	20.69	20.82	20.46	20.67	171,071	+0.14(+0.67%)
Mar 07, 2002	20.82	20.82	20.39	20.53	419,614	-0.25(-1.19%)
Mar 06, 2002	20.20	20.78	20.20	20.78	200,709	+0.61(+3.02%)
Mar 05, 2002	20.35	20.49	20.08	20.17	458,626	-0.25(-1.24%)
Mar 04, 2002	19.99	20.56	19.91	20.42	441,532	+0.67(+3.42%)

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.