Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.77	16.05	15.74	15.74	7,483	-0.18(-1.13%)
May 28, 2002	15.71	15.92	15.71	15.92	23,698	+0.22(+1.39%)
May 27, 2002	15.77	15.77	15.70	15.70	8,731	+0.00(+0.00%)
May 24, 2002	15.77	15.77	15.70	15.70	8,731	-0.21(-1.30%)
May 23, 2002	15.80	16.19	15.74	15.91	13,007	+0.06(+0.35%)
May 22, 2002	16.22	16.22	15.80	15.85	6,771	-0.14(-0.88%)
May 21, 2002	15.97	16.33	15.97	15.99	8,909	+0.09(+0.60%)
May 20, 2002	16.27	16.27	15.90	15.90	7,127	-0.20(-1.21%)
May 17, 2002	16.15	16.15	15.94	16.09	10,513	+0.07(+0.42%)
May 16, 2002	16.27	16.70	16.02	16.03	16,749	-0.53(-3.19%)
May 15, 2002	16.82	16.84	16.35	16.56	3,029	+0.06(+0.37%)
May 14, 2002	16.36	16.83	16.36	16.49	12,473	-0.17(-1.04%)
May 13, 2002	16.39	16.67	16.19	16.67	5,880	+0.40(+2.48%)
May 10, 2002	17.12	17.15	16.26	16.26	12,116	-0.86(-5.01%)
May 09, 2002	17.68	17.93	17.12	17.12	6,414	-0.81(-4.50%)
May 08, 2002	17.68	17.93	17.17	17.93	9,265	+0.29(+1.62%)
May 07, 2002	17.39	17.64	17.39	17.64	1,425	+0.25(+1.42%)
May 06, 2002	17.71	17.81	17.40	17.40	76,086	-0.36(-2.05%)
May 03, 2002	17.92	17.92	17.56	17.76	49,179	-0.14(-0.78%)
May 02, 2002	17.73	17.96	17.57	17.90	130,433	+0.17(+0.95%)
May 01, 2002	17.75	17.75	17.65	17.73	14,789	-0.21(-1.15%)
Apr 30, 2002	17.65	17.94	17.57	17.94	32,786	+0.48(+2.73%)
Apr 29, 2002	17.46	17.51	17.46	17.46	4,454	+0.07(+0.39%)
Apr 26, 2002	17.21	17.40	17.12	17.40	39,201	-0.06(-0.32%)
Apr 25, 2002	17.40	17.45	17.28	17.45	7,305	+0.06(+0.32%)
Apr 24, 2002	17.48	17.57	17.40	17.40	5,702	-0.17(-0.96%)
Apr 23, 2002	17.65	17.68	17.54	17.57	27,084	+0.00(+0.00%)
Apr 22, 2002	17.59	17.59	17.57	17.57	15,680	-0.03(-0.16%)
Apr 19, 2002	17.68	17.68	17.45	17.59	26,015	+0.01(+0.07%)
Apr 18, 2002	17.73	17.73	17.40	17.58	6,236	+0.18(+1.06%)
Apr 17, 2002	17.68	17.96	17.40	17.40	12,473	-0.24(-1.36%)
Apr 16, 2002	17.46	17.68	17.34	17.64	16,749	+0.39(+2.27%)
Apr 15, 2002	17.93	17.93	17.25	17.25	22,629	-0.68(-3.82%)
Apr 12, 2002	17.47	17.93	17.47	17.93	22,095	+0.47(+2.66%)
Apr 11, 2002	17.51	17.51	17.43	17.47	8,018	-0.04(-0.25%)
Apr 10, 2002	17.45	17.55	17.37	17.51	5,523	+0.11(+0.64%)
Apr 09, 2002	17.40	17.40	17.24	17.40	2,316	+0.00(+0.00%)
Apr 08, 2002	17.17	17.40	17.17	17.40	1,781	+0.21(+1.21%)
Apr 05, 2002	17.32	17.40	16.92	17.19	11,582	-0.11(-0.62%)
Apr 04, 2002	17.10	17.38	17.10	17.30	24,946	+0.24(+1.38%)
Apr 03, 2002	17.05	17.11	17.05	17.06	2,851	+0.09(+0.53%)
Apr 02, 2002	16.97	17.14	16.97	16.97	1,069	-0.13(-0.79%)
Apr 01, 2002	16.98	17.11	16.96	17.11	9,443	+0.07(+0.40%)
Mar 29, 2002	16.94	17.11	16.94	17.04	16,215	+0.00(+0.00%)
Mar 28, 2002	16.94	17.11	16.94	17.04	16,215	+0.08(+0.46%)
Mar 27, 2002	17.14	17.14	16.96	16.96	3,029	-0.17(-0.98%)
Mar 26, 2002	17.06	17.13	16.93	17.13	4,098	+0.17(+0.99%)
Mar 25, 2002	17.00	17.06	16.94	16.96	1,960	-0.04(-0.26%)
Mar 22, 2002	17.32	17.34	17.00	17.00	3,563	-0.29(-1.66%)
Mar 21, 2002	16.76	17.29	16.76	17.29	19,066	+0.62(+3.70%)
Mar 20, 2002	16.68	16.68	16.55	16.67	3,563	+0.05(+0.30%)
Mar 19, 2002	16.56	16.69	16.45	16.62	12,116	+0.07(+0.41%)
Mar 18, 2002	16.50	16.56	16.21	16.56	23,520	+0.06(+0.34%)
Mar 15, 2002	16.27	16.56	16.27	16.50	23,877	-0.31(-1.84%)
Mar 14, 2002	16.08	16.81	16.08	16.81	16,215	+0.35(+2.11%)
Mar 13, 2002	16.74	16.74	16.44	16.46	5,345	-0.24(-1.41%)
Mar 12, 2002	16.22	16.70	16.22	16.70	12,116	+0.59(+3.66%)
Mar 11, 2002	16.00	16.24	15.85	16.11	12,294	+0.13(+0.84%)
Mar 08, 2002	15.84	15.97	15.83	15.97	6,236	+0.20(+1.28%)
Mar 07, 2002	15.49	15.77	15.49	15.77	13,720	+0.20(+1.30%)
Mar 06, 2002	15.35	15.57	15.35	15.57	19,957	+0.30(+1.99%)
Mar 05, 2002	15.21	15.32	15.14	15.26	15,858	+0.08(+0.55%)
Mar 04, 2002	14.93	15.26	14.93	15.18	38,310	+0.25(+1.69%)

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.