Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.20	19.90	19.20	19.61	2,770,616	+0.32(+1.68%)
May 28, 2002	19.32	19.40	19.22	19.29	291,053	-0.03(-0.15%)
May 27, 2002	19.40	19.64	19.27	19.32	262,186	+0.00(+0.00%)
May 24, 2002	19.40	19.64	19.27	19.32	260,658	-0.07(-0.36%)
May 23, 2002	19.43	19.55	19.36	19.39	333,506	+0.08(+0.43%)
May 22, 2002	18.99	19.34	18.96	19.30	271,186	+0.31(+1.64%)
May 21, 2002	19.37	19.37	18.75	18.99	483,618	-0.51(-2.63%)
May 20, 2002	20.04	20.19	19.43	19.50	392,770	-0.54(-2.67%)
May 17, 2002	19.98	20.08	19.96	20.04	77,772	+0.05(+0.24%)
May 16, 2002	20.02	20.27	19.96	19.99	59,773	-0.08(-0.41%)
May 15, 2002	20.39	20.43	20.03	20.08	114,281	-0.31(-1.53%)
May 14, 2002	20.17	20.46	20.05	20.39	89,659	+0.22(+1.08%)
May 13, 2002	19.96	20.17	19.90	20.17	78,791	+0.14(+0.71%)
May 10, 2002	20.20	20.20	19.96	20.03	73,867	-0.12(-0.61%)
May 09, 2002	20.25	20.45	20.11	20.15	88,131	-0.09(-0.47%)
May 08, 2002	20.32	20.51	20.10	20.25	78,621	+0.01(+0.03%)
May 07, 2002	20.46	20.48	20.23	20.24	60,282	-0.09(-0.46%)
May 06, 2002	20.61	20.72	20.32	20.33	157,753	-0.24(-1.17%)
May 03, 2002	20.43	20.61	20.38	20.58	111,055	+0.23(+1.13%)
May 02, 2002	20.23	20.66	20.20	20.35	341,657	+0.08(+0.38%)
May 01, 2002	20.38	20.41	20.10	20.27	96,112	-0.16(-0.81%)
Apr 30, 2002	20.17	20.43	20.17	20.43	115,810	+0.38(+1.88%)
Apr 29, 2002	20.08	20.20	20.00	20.06	251,658	+0.04(+0.18%)
Apr 26, 2002	20.20	20.20	19.98	20.02	225,677	-0.18(-0.87%)
Apr 25, 2002	20.18	20.38	20.09	20.20	155,715	+0.02(+0.12%)
Apr 24, 2002	20.49	20.55	20.08	20.18	232,299	-0.32(-1.55%)
Apr 23, 2002	20.03	20.52	20.03	20.49	206,828	+0.41(+2.05%)
Apr 22, 2002	20.23	20.23	19.98	20.08	103,414	-0.14(-0.67%)
Apr 19, 2002	20.23	20.29	20.18	20.22	128,715	+0.03(+0.15%)
Apr 18, 2002	20.51	20.55	20.15	20.19	139,074	-0.32(-1.55%)
Apr 17, 2002	20.32	20.61	20.31	20.51	130,244	-0.10(-0.49%)
Apr 16, 2002	20.14	20.61	20.14	20.61	157,243	+0.58(+2.91%)
Apr 15, 2002	20.55	20.67	20.02	20.02	209,545	-0.44(-2.16%)
Apr 12, 2002	20.17	20.71	20.12	20.46	385,128	+0.37(+1.82%)
Apr 11, 2002	19.76	20.14	19.76	20.10	442,014	+0.32(+1.61%)
Apr 10, 2002	19.99	20.05	19.72	19.78	192,394	-0.19(-0.97%)
Apr 09, 2002	20.02	20.11	19.93	19.98	101,376	+0.04(+0.18%)
Apr 08, 2002	19.88	19.98	19.88	19.94	66,565	+0.02(+0.09%)
Apr 05, 2002	19.99	20.10	19.90	19.92	229,413	-0.04(-0.18%)
Apr 04, 2002	19.26	19.99	19.23	19.96	587,032	+0.74(+3.83%)
Apr 03, 2002	19.52	19.52	19.10	19.22	182,885	-0.29(-1.51%)
Apr 02, 2002	19.59	19.67	19.46	19.52	208,526	-0.07(-0.36%)
Apr 01, 2002	19.91	19.91	19.58	19.59	156,055	-0.32(-1.60%)
Mar 29, 2002	20.00	20.02	19.90	19.90	110,885	+0.00(+0.00%)
Mar 28, 2002	20.00	20.02	19.90	19.90	110,885	-0.06(-0.30%)
Mar 27, 2002	20.02	20.08	19.93	19.96	240,790	+0.03(+0.15%)
Mar 26, 2002	19.96	20.02	19.83	19.93	93,225	-0.01(-0.03%)
Mar 25, 2002	19.88	20.02	19.78	19.94	228,903	+0.12(+0.59%)
Mar 22, 2002	19.99	19.99	19.79	19.82	56,207	-0.14(-0.68%)
Mar 21, 2002	19.81	19.96	19.46	19.96	154,357	+0.15(+0.77%)
Mar 20, 2002	20.00	20.00	19.76	19.80	235,356	-0.19(-0.94%)
Mar 19, 2002	19.99	20.02	19.77	19.99	239,431	+0.03(+0.15%)
Mar 18, 2002	20.49	20.49	19.93	19.96	210,394	-0.52(-2.56%)
Mar 15, 2002	20.38	20.67	20.38	20.49	215,318	-0.08(-0.37%)
Mar 14, 2002	20.70	20.71	20.32	20.56	245,714	-0.15(-0.74%)
Mar 13, 2002	21.32	21.35	20.67	20.72	122,093	-0.49(-2.33%)
Mar 12, 2002	21.40	21.58	21.14	21.21	235,526	-0.18(-0.85%)
Mar 11, 2002	20.96	21.41	20.96	21.39	131,602	+0.49(+2.34%)
Mar 08, 2002	21.20	21.28	20.88	20.91	213,281	+0.03(+0.14%)
Mar 07, 2002	20.52	20.88	20.43	20.88	154,696	+0.50(+2.46%)
Mar 06, 2002	20.58	20.60	20.29	20.38	94,753	-0.06(-0.29%)
Mar 05, 2002	20.58	20.61	20.38	20.43	154,017	-0.15(-0.72%)
Mar 04, 2002	20.61	20.87	20.43	20.58	131,432	-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.