Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.75	19.05	18.73	18.86	258,000	+0.36(+1.92%)
May 28, 2002	18.65	18.75	18.30	18.50	237,600	-0.11(-0.59%)
May 27, 2002	18.61	18.65	18.57	18.61	156,300	+0.00(+0.00%)
May 24, 2002	18.61	18.65	18.57	18.61	152,900	-0.00(-0.03%)
May 23, 2002	18.65	18.75	18.45	18.61	253,200	+0.03(+0.16%)
May 22, 2002	18.59	18.62	18.34	18.59	139,300	+0.00(+0.00%)
May 21, 2002	19.04	19.08	18.45	18.59	377,400	-0.45(-2.39%)
May 20, 2002	18.85	19.09	18.76	19.04	215,500	+0.19(+1.01%)
May 17, 2002	18.80	19.07	18.60	18.85	251,200	+0.14(+0.75%)
May 16, 2002	18.62	18.80	18.57	18.71	96,800	+0.12(+0.67%)
May 15, 2002	18.85	18.89	18.50	18.59	357,500	-0.24(-1.30%)
May 14, 2002	18.35	18.95	18.35	18.83	271,300	+0.59(+3.26%)
May 13, 2002	17.12	18.25	16.93	18.23	256,000	+1.23(+7.23%)
May 10, 2002	17.95	17.95	16.96	17.00	356,600	-0.95(-5.26%)
May 09, 2002	18.01	18.30	17.88	17.95	195,900	-0.05(-0.31%)
May 08, 2002	18.15	18.20	17.82	18.00	352,100	+0.11(+0.59%)
May 07, 2002	18.05	18.05	17.73	17.90	128,800	-0.07(-0.36%)
May 06, 2002	18.10	18.25	17.88	17.96	203,100	-0.18(-0.99%)
May 03, 2002	18.18	18.23	17.82	18.14	316,500	+0.04(+0.19%)
May 02, 2002	18.35	18.36	17.78	18.11	246,600	-0.04(-0.19%)
May 01, 2002	18.11	18.14	17.67	18.14	188,400	+0.04(+0.22%)
Apr 30, 2002	17.38	18.11	17.37	18.11	384,600	+0.75(+4.35%)
Apr 29, 2002	17.36	17.46	17.21	17.35	110,900	+0.04(+0.20%)
Apr 26, 2002	17.73	17.82	17.25	17.32	149,200	-0.33(-1.90%)
Apr 25, 2002	17.21	17.68	17.09	17.65	204,300	+0.43(+2.53%)
Apr 24, 2002	17.51	17.66	17.20	17.21	303,700	-0.25(-1.40%)
Apr 23, 2002	18.29	18.29	17.45	17.46	415,100	-0.77(-4.25%)
Apr 22, 2002	18.62	18.62	18.14	18.23	145,600	-0.39(-2.09%)
Apr 19, 2002	18.55	18.69	18.40	18.62	195,300	+0.16(+0.89%)
Apr 18, 2002	19.23	19.25	18.27	18.46	489,700	-0.79(-4.13%)
Apr 17, 2002	18.75	19.25	18.70	19.25	799,300	+0.63(+3.38%)
Apr 16, 2002	17.73	18.63	17.73	18.62	380,300	+1.02(+5.76%)
Apr 15, 2002	17.73	17.88	17.38	17.61	213,600	-0.18(-0.98%)
Apr 12, 2002	17.92	17.93	17.65	17.79	126,400	-0.04(-0.20%)
Apr 11, 2002	17.90	17.95	17.82	17.82	174,400	-0.16(-0.92%)
Apr 10, 2002	17.71	18.00	17.71	17.98	195,200	+0.34(+1.90%)
Apr 09, 2002	17.95	17.95	17.56	17.65	199,600	-0.18(-0.98%)
Apr 08, 2002	17.69	17.88	17.54	17.82	92,900	+0.07(+0.42%)
Apr 05, 2002	17.70	17.97	17.64	17.75	127,900	+0.02(+0.14%)
Apr 04, 2002	17.42	17.73	17.41	17.73	199,000	+0.30(+1.75%)
Apr 03, 2002	17.62	17.68	17.37	17.42	203,200	-0.15(-0.85%)
Apr 02, 2002	17.80	17.80	17.57	17.57	241,500	-0.29(-1.60%)
Apr 01, 2002	17.95	17.95	17.66	17.86	176,900	-0.10(-0.56%)
Mar 29, 2002	17.46	17.98	17.46	17.95	422,300	+0.00(+0.00%)
Mar 28, 2002	17.46	17.98	17.46	17.95	422,300	+0.54(+3.13%)
Mar 27, 2002	17.32	17.55	17.32	17.41	204,900	+0.18(+1.04%)
Mar 26, 2002	16.95	17.31	16.95	17.23	186,600	+0.28(+1.65%)
Mar 25, 2002	17.07	17.07	16.88	16.95	186,100	-0.12(-0.67%)
Mar 22, 2002	17.11	17.27	17.07	17.07	111,900	-0.04(-0.20%)
Mar 21, 2002	17.10	17.20	17.05	17.10	149,300	-0.12(-0.73%)
Mar 20, 2002	17.19	17.34	17.07	17.23	128,000	+0.04(+0.20%)
Mar 19, 2002	17.45	17.50	17.18	17.19	198,400	-0.25(-1.46%)
Mar 18, 2002	17.40	17.66	17.40	17.45	180,600	-0.00(-0.03%)
Mar 15, 2002	17.50	17.61	17.32	17.45	273,300	+0.00(+0.03%)
Mar 14, 2002	17.43	17.68	17.43	17.45	170,900	+0.02(+0.09%)
Mar 13, 2002	17.32	17.60	17.14	17.43	190,800	+0.11(+0.61%)
Mar 12, 2002	17.98	17.98	17.20	17.32	570,100	-0.75(-4.12%)
Mar 11, 2002	17.90	18.25	17.79	18.07	665,000	+0.14(+0.78%)
Mar 08, 2002	18.50	19.00	17.86	17.93	557,900	-0.55(-2.98%)
Mar 07, 2002	18.43	18.50	18.23	18.48	284,200	+0.30(+1.68%)
Mar 06, 2002	18.24	18.24	17.89	18.18	381,400	-0.02(-0.14%)
Mar 05, 2002	18.45	18.48	18.12	18.20	513,200	-0.25(-1.33%)
Mar 04, 2002	17.57	18.61	17.54	18.45	762,300	+0.91(+5.16%)

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.