Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	21.40	22.03	21.40	21.83	103,370	-0.06(-0.26%)
May 28, 2002	21.61	22.00	21.37	21.89	93,273	+0.04(+0.20%)
May 27, 2002	21.75	22.00	21.24	21.85	233,344	+0.00(+0.00%)
May 24, 2002	21.75	22.00	21.24	21.85	233,344	-0.05(-0.23%)
May 23, 2002	21.78	22.01	21.55	21.90	27,405	+0.18(+0.83%)
May 22, 2002	22.32	22.32	21.21	21.71	184,143	-0.12(-0.57%)
May 21, 2002	22.30	22.46	21.75	21.84	207,061	-0.59(-2.64%)
May 20, 2002	22.77	22.77	22.32	22.43	66,349	-0.36(-1.56%)
May 17, 2002	22.65	22.79	22.46	22.79	88,145	+0.20(+0.88%)
May 16, 2002	22.31	22.68	22.09	22.59	310,912	+0.24(+1.06%)
May 15, 2002	22.24	22.35	21.88	22.35	151,449	+0.51(+2.31%)
May 14, 2002	21.52	21.98	21.35	21.85	115,390	+0.32(+1.51%)
May 13, 2002	20.65	21.53	20.65	21.52	53,047	+0.32(+1.50%)
May 10, 2002	21.25	21.37	21.03	21.20	63,624	-0.02(-0.09%)
May 09, 2002	21.19	21.33	21.19	21.22	60,259	+0.20(+0.95%)
May 08, 2002	20.64	21.06	20.64	21.02	156,158	+0.31(+1.49%)
May 07, 2002	20.57	20.71	20.57	20.71	38,956	+0.05(+0.23%)
May 06, 2002	20.65	20.73	20.57	20.66	56,124	+0.01(+0.03%)
May 03, 2002	20.45	20.72	20.45	20.66	114,725	+0.05(+0.23%)
May 02, 2002	20.72	20.72	20.45	20.61	70,650	+0.01(+0.06%)
May 01, 2002	20.54	20.65	20.26	20.60	50,512	+0.00(+0.00%)
Apr 30, 2002	20.59	20.63	20.57	20.60	62,892	+0.04(+0.18%)
Apr 29, 2002	20.66	20.66	20.45	20.56	120,172	-0.07(-0.32%)
Apr 26, 2002	20.43	20.65	20.42	20.63	71,806	-0.05(-0.26%)
Apr 25, 2002	20.68	20.72	20.35	20.68	28,227	+0.13(+0.65%)
Apr 24, 2002	20.35	20.71	20.32	20.55	70,485	+0.01(+0.06%)
Apr 23, 2002	19.85	20.59	19.85	20.54	49,521	+0.61(+3.04%)
Apr 22, 2002	20.26	20.26	19.86	19.93	13,700	-0.05(-0.25%)
Apr 19, 2002	19.93	20.72	19.91	19.98	17,497	+0.03(+0.15%)
Apr 18, 2002	20.52	20.52	19.95	19.95	14,031	-0.59(-2.86%)
Apr 17, 2002	20.66	20.66	20.51	20.54	27,071	-0.11(-0.52%)
Apr 16, 2002	20.58	20.66	20.42	20.64	31,033	+0.38(+1.85%)
Apr 15, 2002	20.05	20.60	20.05	20.27	49,026	-0.05(-0.24%)
Apr 12, 2002	20.14	20.60	20.05	20.32	68,174	+0.25(+1.24%)
Apr 11, 2002	20.72	20.72	19.93	20.07	56,289	-0.65(-3.13%)
Apr 10, 2002	20.63	20.72	20.58	20.72	25,916	+0.12(+0.59%)
Apr 09, 2002	20.48	20.63	20.00	20.60	88,313	+0.13(+0.65%)
Apr 08, 2002	20.00	20.60	20.00	20.46	60,251	+0.36(+1.81%)
Apr 05, 2002	20.29	20.29	20.03	20.10	7,263	-0.10(-0.48%)
Apr 04, 2002	20.05	20.30	20.02	20.20	9,574	+0.14(+0.69%)
Apr 03, 2002	20.42	20.48	20.06	20.06	27,401	-0.36(-1.78%)
Apr 02, 2002	20.46	20.48	20.40	20.42	35,160	-0.04(-0.18%)
Apr 01, 2002	20.54	20.63	20.46	20.46	17,662	-0.08(-0.38%)
Mar 29, 2002	20.60	20.66	20.54	20.54	32,519	+0.00(+0.00%)
Mar 28, 2002	20.60	20.66	20.54	20.54	32,519	-0.09(-0.44%)
Mar 27, 2002	20.66	21.07	20.60	20.63	71,476	+0.03(+0.15%)
Mar 26, 2002	20.60	20.60	20.54	20.60	18,322	+0.06(+0.30%)
Mar 25, 2002	20.60	20.72	20.52	20.54	105,315	-0.06(-0.29%)
Mar 22, 2002	20.60	20.62	20.55	20.60	21,954	-0.03(-0.15%)
Mar 21, 2002	20.42	20.65	20.42	20.63	31,693	+0.17(+0.83%)
Mar 20, 2002	20.29	20.59	20.12	20.46	63,882	+0.19(+0.96%)
Mar 19, 2002	19.99	20.39	19.99	20.26	55,794	+0.13(+0.65%)
Mar 18, 2002	20.26	20.27	20.11	20.13	15,021	+0.05(+0.26%)
Mar 15, 2002	19.57	20.27	19.54	20.08	66,854	+0.23(+1.16%)
Mar 14, 2002	20.01	20.01	19.57	19.85	97,557	-0.09(-0.46%)
Mar 13, 2002	19.84	20.20	19.62	19.94	98,217	+0.00(+0.00%)
Mar 12, 2002	20.52	20.52	19.84	19.94	77,088	-0.53(-2.58%)
Mar 11, 2002	20.48	20.60	20.16	20.47	69,330	-0.13(-0.62%)
Mar 08, 2002	20.29	20.72	20.29	20.60	230,770	+0.39(+1.92%)
Mar 07, 2002	20.24	20.31	20.16	20.21	42,753	-0.05(-0.27%)
Mar 06, 2002	20.11	20.26	20.11	20.26	17,992	+0.12(+0.57%)
Mar 05, 2002	20.00	20.30	20.00	20.15	37,306	+0.15(+0.73%)
Mar 04, 2002	19.39	20.11	19.39	20.00	109,607	+0.47(+2.39%)

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.