Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.40	23.05	22.40	22.85	98,761	-0.06(-0.26%)
May 28, 2002	22.62	23.02	22.37	22.91	89,114	+0.05(+0.20%)
May 27, 2002	22.76	23.02	22.23	22.86	222,940	+0.00(+0.00%)
May 24, 2002	22.76	23.02	22.23	22.86	222,940	-0.05(-0.23%)
May 23, 2002	22.80	23.04	22.56	22.92	26,183	+0.19(+0.83%)
May 22, 2002	23.37	23.37	22.20	22.73	175,933	-0.13(-0.57%)
May 21, 2002	23.34	23.51	22.76	22.86	197,829	-0.62(-2.64%)
May 20, 2002	23.84	23.84	23.36	23.48	63,391	-0.37(-1.56%)
May 17, 2002	23.71	23.85	23.51	23.85	84,215	+0.21(+0.88%)
May 16, 2002	23.35	23.74	23.12	23.64	297,049	+0.25(+1.06%)
May 15, 2002	23.28	23.39	22.90	23.39	144,696	+0.53(+2.31%)
May 14, 2002	22.53	23.00	22.34	22.86	110,245	+0.34(+1.51%)
May 13, 2002	21.62	22.53	21.62	22.53	50,682	+0.33(+1.50%)
May 10, 2002	22.24	22.37	22.01	22.19	60,788	-0.02(-0.09%)
May 09, 2002	22.18	22.33	22.18	22.21	57,572	+0.21(+0.95%)
May 08, 2002	21.60	22.04	21.60	22.00	149,195	+0.32(+1.49%)
May 07, 2002	21.53	21.68	21.53	21.68	37,220	+0.05(+0.23%)
May 06, 2002	21.61	21.70	21.53	21.63	53,622	+0.01(+0.03%)
May 03, 2002	21.41	21.69	21.40	21.62	109,609	+0.05(+0.24%)
May 02, 2002	21.69	21.69	21.40	21.57	67,500	+0.01(+0.06%)
May 01, 2002	21.50	21.62	21.21	21.56	48,259	+0.00(+0.00%)
Apr 30, 2002	21.55	21.59	21.53	21.56	60,088	+0.04(+0.18%)
Apr 29, 2002	21.62	21.62	21.40	21.52	114,814	-0.07(-0.32%)
Apr 26, 2002	21.39	21.62	21.37	21.59	68,604	-0.06(-0.26%)
Apr 25, 2002	21.65	21.69	21.30	21.65	26,968	+0.14(+0.65%)
Apr 24, 2002	21.30	21.68	21.27	21.51	67,343	+0.01(+0.06%)
Apr 23, 2002	20.78	21.55	20.78	21.49	47,313	+0.63(+3.04%)
Apr 22, 2002	21.21	21.21	20.78	20.86	13,090	-0.05(-0.25%)
Apr 19, 2002	20.86	21.69	20.84	20.91	16,717	+0.03(+0.16%)
Apr 18, 2002	21.47	21.48	20.88	20.88	13,405	-0.62(-2.86%)
Apr 17, 2002	21.62	21.62	21.46	21.50	25,864	-0.11(-0.52%)
Apr 16, 2002	21.54	21.62	21.37	21.61	29,649	+0.39(+1.85%)
Apr 15, 2002	20.99	21.56	20.99	21.22	46,840	-0.05(-0.24%)
Apr 12, 2002	21.08	21.56	20.98	21.27	65,135	+0.26(+1.24%)
Apr 11, 2002	21.69	21.69	20.86	21.01	53,779	-0.68(-3.13%)
Apr 10, 2002	21.59	21.69	21.54	21.68	24,760	+0.13(+0.59%)
Apr 09, 2002	21.43	21.59	20.93	21.56	84,375	+0.14(+0.65%)
Apr 08, 2002	20.93	21.56	20.93	21.42	57,564	+0.38(+1.81%)
Apr 05, 2002	21.24	21.24	20.96	21.04	6,939	-0.10(-0.48%)
Apr 04, 2002	20.98	21.25	20.95	21.14	9,147	+0.15(+0.69%)
Apr 03, 2002	21.37	21.43	20.99	20.99	26,180	-0.38(-1.78%)
Apr 02, 2002	21.41	21.43	21.36	21.37	33,592	-0.04(-0.18%)
Apr 01, 2002	21.49	21.59	21.41	21.41	16,875	-0.08(-0.38%)
Mar 29, 2002	21.56	21.63	21.49	21.49	31,069	+0.00(+0.00%)
Mar 28, 2002	21.56	21.63	21.49	21.49	31,069	-0.10(-0.44%)
Mar 27, 2002	21.62	22.05	21.56	21.59	68,289	+0.03(+0.15%)
Mar 26, 2002	21.56	21.56	21.49	21.56	17,506	+0.06(+0.29%)
Mar 25, 2002	21.56	21.69	21.48	21.49	100,620	-0.06(-0.29%)
Mar 22, 2002	21.56	21.58	21.51	21.56	20,975	-0.03(-0.15%)
Mar 21, 2002	21.37	21.62	21.37	21.59	30,280	+0.18(+0.83%)
Mar 20, 2002	21.23	21.55	21.06	21.41	61,034	+0.20(+0.96%)
Mar 19, 2002	20.92	21.34	20.92	21.21	53,306	+0.14(+0.65%)
Mar 18, 2002	21.21	21.22	21.05	21.07	14,351	+0.05(+0.26%)
Mar 15, 2002	20.49	21.22	20.45	21.02	63,873	+0.24(+1.16%)
Mar 14, 2002	20.95	20.95	20.49	20.78	93,207	-0.10(-0.46%)
Mar 13, 2002	20.77	21.15	20.54	20.87	93,838	+0.00(+0.00%)
Mar 12, 2002	21.48	21.48	20.77	20.87	73,651	-0.55(-2.57%)
Mar 11, 2002	21.44	21.56	21.10	21.43	66,239	-0.13(-0.62%)
Mar 08, 2002	21.23	21.69	21.23	21.56	220,481	+0.41(+1.92%)
Mar 07, 2002	21.18	21.26	21.10	21.15	40,847	-0.06(-0.27%)
Mar 06, 2002	21.05	21.21	21.05	21.21	17,190	+0.12(+0.57%)
Mar 05, 2002	20.94	21.25	20.94	21.09	35,642	+0.15(+0.73%)
Mar 04, 2002	20.29	21.05	20.29	20.94	104,720	+0.49(+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.