Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.19	17.43	17.10	17.21	3,356,009	+0.29(+1.70%)
May 28, 2002	17.11	17.13	16.80	16.92	1,868,607	-0.11(-0.65%)
May 27, 2002	17.25	17.25	16.81	17.03	2,717,256	+0.00(+0.00%)
May 24, 2002	17.25	17.25	16.81	17.03	2,717,256	-0.22(-1.27%)
May 23, 2002	17.41	17.53	17.02	17.25	13,330,489	-0.14(-0.83%)
May 22, 2002	17.17	17.39	17.16	17.39	2,537,762	+0.27(+1.58%)
May 21, 2002	17.08	17.33	16.95	17.12	3,118,340	+0.08(+0.46%)
May 20, 2002	17.12	17.36	16.98	17.04	2,162,111	-0.19(-1.11%)
May 17, 2002	17.17	17.31	17.02	17.24	2,414,689	-0.02(-0.09%)
May 16, 2002	17.10	17.39	17.04	17.25	4,256,694	+0.19(+1.11%)
May 15, 2002	17.06	17.10	16.83	17.06	2,646,511	+0.04(+0.24%)
May 14, 2002	17.10	17.15	16.85	17.02	2,662,005	-0.04(-0.23%)
May 13, 2002	16.93	17.18	16.93	17.06	3,132,957	-0.06(-0.33%)
May 10, 2002	17.04	17.27	16.99	17.12	3,184,408	+0.03(+0.20%)
May 09, 2002	16.89	17.27	16.82	17.08	4,013,763	+0.15(+0.91%)
May 08, 2002	16.75	16.98	16.74	16.93	3,373,549	+0.21(+1.27%)
May 07, 2002	16.89	16.89	16.63	16.72	3,974,590	-0.23(-1.33%)
May 06, 2002	16.90	17.00	16.81	16.94	2,810,803	-0.10(-0.60%)
May 03, 2002	16.79	17.05	16.76	17.04	3,174,469	+0.03(+0.15%)
May 02, 2002	16.91	17.07	16.73	17.02	3,382,319	+0.17(+1.02%)
May 01, 2002	16.55	16.93	16.52	16.85	3,520,886	+0.24(+1.45%)
Apr 30, 2002	15.99	16.76	15.99	16.61	5,587,697	+0.35(+2.14%)
Apr 29, 2002	16.55	16.67	16.21	16.26	2,704,393	-0.39(-2.36%)
Apr 26, 2002	16.83	16.85	16.48	16.65	2,820,743	-0.13(-0.75%)
Apr 25, 2002	16.55	16.78	16.42	16.78	4,661,871	+0.36(+2.19%)
Apr 24, 2002	16.45	16.68	16.35	16.42	6,493,936	+0.18(+1.14%)
Apr 23, 2002	16.07	16.41	15.98	16.23	5,372,245	+0.35(+2.22%)
Apr 22, 2002	16.01	16.13	15.80	15.88	2,795,310	-0.24(-1.51%)
Apr 19, 2002	16.18	16.18	15.90	16.13	3,179,438	+0.10(+0.62%)
Apr 18, 2002	16.13	16.20	15.83	16.03	6,835,384	+0.12(+0.74%)
Apr 17, 2002	15.74	16.18	15.57	15.91	7,995,955	+0.08(+0.50%)
Apr 16, 2002	16.02	16.08	15.74	15.83	4,570,662	-0.19(-1.17%)
Apr 15, 2002	16.18	16.24	15.97	16.02	2,544,778	-0.16(-1.01%)
Apr 12, 2002	16.34	16.36	15.92	16.18	2,545,655	-0.15(-0.93%)
Apr 11, 2002	16.41	16.44	16.23	16.33	3,746,861	-0.10(-0.59%)
Apr 10, 2002	16.21	16.49	16.21	16.43	3,548,365	+0.18(+1.12%)
Apr 09, 2002	16.33	16.36	16.16	16.25	3,654,483	-0.00(-0.02%)
Apr 08, 2002	16.13	16.29	16.03	16.25	1,915,380	+0.07(+0.41%)
Apr 05, 2002	16.22	16.33	16.15	16.19	1,570,425	+0.05(+0.31%)
Apr 04, 2002	16.15	16.32	16.02	16.14	2,013,313	+0.03(+0.18%)
Apr 03, 2002	16.08	16.32	15.99	16.11	2,654,696	-0.12(-0.76%)
Apr 02, 2002	16.59	16.59	16.21	16.23	3,158,390	-0.18(-1.13%)
Apr 01, 2002	16.10	16.56	16.08	16.42	17,101,614	+0.35(+2.16%)
Mar 29, 2002	16.25	16.35	16.07	16.07	2,996,436	+0.00(+0.00%)
Mar 28, 2002	16.25	16.35	16.07	16.07	2,996,436	-0.22(-1.35%)
Mar 27, 2002	15.95	16.56	15.95	16.29	4,045,628	+0.34(+2.12%)
Mar 26, 2002	15.68	15.99	15.68	15.95	2,598,860	+0.27(+1.72%)
Mar 25, 2002	15.63	15.80	15.53	15.68	4,307,853	-0.11(-0.73%)
Mar 22, 2002	15.90	16.01	15.69	15.80	3,613,264	-0.14(-0.87%)
Mar 21, 2002	16.05	16.13	15.91	15.93	3,683,717	-0.14(-0.89%)
Mar 20, 2002	15.88	16.27	15.85	16.08	4,519,211	+0.15(+0.96%)
Mar 19, 2002	15.62	15.98	15.53	15.93	4,316,330	+0.35(+2.26%)
Mar 18, 2002	15.86	15.98	15.52	15.57	2,329,912	-0.13(-0.85%)
Mar 15, 2002	15.54	15.80	15.51	15.71	3,817,606	+0.16(+1.06%)
Mar 14, 2002	15.60	15.81	15.45	15.54	2,901,720	-0.04(-0.25%)
Mar 13, 2002	15.48	15.73	15.46	15.58	3,186,162	+0.10(+0.66%)
Mar 12, 2002	15.41	15.58	15.19	15.48	3,420,615	-0.06(-0.39%)
Mar 11, 2002	15.05	15.60	14.95	15.54	7,338,200	+0.66(+4.43%)
Mar 08, 2002	15.69	15.70	14.79	14.88	11,186,502	-0.54(-3.48%)
Mar 07, 2002	16.08	16.08	15.28	15.42	5,307,055	-0.66(-4.11%)
Mar 06, 2002	15.90	16.33	15.79	16.08	3,013,099	+0.22(+1.38%)
Mar 05, 2002	15.99	16.06	15.70	15.86	3,090,861	-0.35(-2.15%)
Mar 04, 2002	15.61	16.29	15.61	16.21	3,724,059	+0.59(+3.79%)

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.