Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.36	16.51	16.24	16.37	223,802	-0.40(-2.38%)
May 28, 2002	16.92	16.92	16.67	16.77	188,381	-0.38(-2.24%)
May 27, 2002	16.96	17.16	16.96	17.16	522,027	+0.00(+0.00%)
May 24, 2002	16.96	17.16	16.96	17.16	522,027	+0.55(+3.31%)
May 23, 2002	16.51	16.65	16.44	16.61	458,482	-0.44(-2.61%)
May 22, 2002	17.03	17.11	16.77	17.05	265,060	-0.14(-0.79%)
May 21, 2002	17.27	17.31	17.19	17.19	373,976	-0.26(-1.51%)
May 20, 2002	17.33	17.49	17.22	17.45	419,877	-0.26(-1.49%)
May 17, 2002	17.53	17.77	17.49	17.71	488,198	+0.35(+2.00%)
May 16, 2002	17.44	17.54	17.35	17.37	165,165	+0.02(+0.09%)
May 15, 2002	17.04	17.37	17.04	17.35	334,044	+0.14(+0.83%)
May 14, 2002	17.10	17.22	17.07	17.21	247,416	-0.05(-0.31%)
May 13, 2002	17.09	17.29	16.97	17.26	271,427	+0.15(+0.88%)
May 10, 2002	17.19	17.26	17.07	17.11	161,185	-0.06(-0.35%)
May 09, 2002	17.26	17.27	17.13	17.17	262,274	-0.55(-3.10%)
May 08, 2002	17.50	17.98	17.50	17.72	288,541	+0.32(+1.86%)
May 07, 2002	17.30	17.41	17.26	17.40	155,746	+0.10(+0.57%)
May 06, 2002	17.53	17.63	17.26	17.30	254,712	-0.26(-1.50%)
May 03, 2002	17.56	17.56	17.42	17.56	174,849	+0.12(+0.69%)
May 02, 2002	17.34	17.45	17.28	17.44	420,010	-0.38(-2.16%)
May 01, 2002	17.49	17.83	17.49	17.83	546,835	+0.72(+4.23%)
Apr 30, 2002	16.96	17.27	16.96	17.10	387,109	+0.22(+1.29%)
Apr 29, 2002	16.93	17.01	16.81	16.88	329,932	-0.05(-0.27%)
Apr 26, 2002	16.83	17.00	16.63	16.93	520,966	+0.30(+1.81%)
Apr 25, 2002	16.70	16.78	16.52	16.63	187,319	+0.05(+0.32%)
Apr 24, 2002	16.36	16.62	16.36	16.58	440,970	+0.22(+1.34%)
Apr 23, 2002	16.23	16.48	16.23	16.36	169,145	+0.11(+0.70%)
Apr 22, 2002	16.42	16.42	16.13	16.24	122,315	+0.11(+0.70%)
Apr 19, 2002	16.12	16.16	16.03	16.13	140,755	+0.01(+0.05%)
Apr 18, 2002	16.06	16.22	16.03	16.12	159,725	+0.11(+0.66%)
Apr 17, 2002	16.13	16.13	15.95	16.02	282,173	+0.15(+0.95%)
Apr 16, 2002	15.68	16.02	15.68	15.87	180,819	+0.38(+2.43%)
Apr 15, 2002	15.50	15.60	15.41	15.49	67,658	+0.20(+1.28%)
Apr 12, 2002	15.30	15.37	15.14	15.29	52,932	+0.14(+0.95%)
Apr 11, 2002	15.34	15.34	15.08	15.15	205,759	-0.42(-2.71%)
Apr 10, 2002	15.51	15.60	15.46	15.57	147,653	+0.25(+1.62%)
Apr 09, 2002	15.30	15.34	15.15	15.32	235,609	-0.21(-1.36%)
Apr 08, 2002	15.30	15.58	15.30	15.54	64,739	-0.16(-1.01%)
Apr 05, 2002	15.50	15.70	15.46	15.69	44,574	+0.30(+1.96%)
Apr 04, 2002	15.53	15.53	15.27	15.39	67,658	-0.14(-0.87%)
Apr 03, 2002	15.41	15.71	15.26	15.53	93,925	+0.08(+0.49%)
Apr 02, 2002	15.45	15.56	15.42	15.45	135,050	-0.17(-1.06%)
Apr 01, 2002	15.60	15.75	15.48	15.62	99,895	-0.34(-2.13%)
Mar 29, 2002	15.98	16.02	15.83	15.96	107,058	+0.00(+0.00%)
Mar 28, 2002	15.98	16.02	15.83	15.96	1,074,568	+0.17(+1.05%)
Mar 27, 2002	15.81	15.90	15.66	15.79	224,598	+0.14(+0.87%)
Mar 26, 2002	15.34	15.72	15.34	15.66	98,833	+0.20(+1.32%)
Mar 25, 2002	15.60	15.64	15.41	15.45	241,711	-0.18(-1.16%)
Mar 22, 2002	15.63	15.72	15.54	15.63	160,389	-0.16(-1.00%)
Mar 21, 2002	15.93	15.94	15.71	15.79	72,301	-0.02(-0.10%)
Mar 20, 2002	15.94	15.99	15.81	15.81	171,267	-0.48(-2.96%)
Mar 19, 2002	16.25	16.51	16.25	16.29	138,234	+0.23(+1.41%)
Mar 18, 2002	16.20	16.20	15.95	16.06	134,520	-0.37(-2.25%)
Mar 15, 2002	16.33	16.48	16.21	16.43	289,072	+0.41(+2.54%)
Mar 14, 2002	16.06	16.18	16.02	16.03	154,684	+0.10(+0.62%)
Mar 13, 2002	16.06	16.07	15.75	15.93	108,650	-0.13(-0.80%)
Mar 12, 2002	16.13	16.13	15.97	16.06	74,954	-0.08(-0.51%)
Mar 11, 2002	16.04	16.15	16.00	16.14	168,349	-0.26(-1.56%)
Mar 08, 2002	16.21	16.55	16.21	16.39	200,851	-0.53(-3.12%)
Mar 07, 2002	16.89	17.21	16.81	16.92	304,726	+0.39(+2.37%)
Mar 06, 2002	16.32	16.55	16.21	16.53	167,420	+0.21(+1.29%)
Mar 05, 2002	16.36	16.45	16.21	16.32	350,892	-0.24(-1.46%)
Mar 04, 2002	16.02	16.71	16.02	16.56	537,018	+1.22(+7.96%)

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.