Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.88	20.12	19.72	19.72	31,446	-0.39(-1.92%)
May 28, 2002	19.87	20.15	19.68	20.10	80,518	+0.11(+0.55%)
May 27, 2002	19.79	20.34	19.72	19.99	81,278	+0.00(+0.00%)
May 24, 2002	19.79	20.34	19.72	19.99	81,278	-0.20(-0.98%)
May 23, 2002	20.19	20.27	19.72	20.19	82,800	+0.06(+0.31%)
May 22, 2002	19.93	20.23	19.76	20.13	72,910	+0.02(+0.08%)
May 21, 2002	19.79	20.26	19.72	20.11	46,408	+0.39(+1.96%)
May 20, 2002	19.91	20.37	19.70	19.72	20,795	-0.63(-3.10%)
May 17, 2002	20.23	20.50	19.46	20.35	79,123	+0.30(+1.49%)
May 16, 2002	20.14	20.39	19.79	20.06	34,870	-0.45(-2.19%)
May 15, 2002	20.19	20.74	20.16	20.50	124,137	+0.28(+1.40%)
May 14, 2002	20.43	20.43	19.76	20.22	81,786	-0.06(-0.31%)
May 13, 2002	19.76	20.69	19.72	20.28	42,985	+0.53(+2.67%)
May 10, 2002	20.55	20.55	19.72	19.76	46,408	-0.88(-4.25%)
May 09, 2002	21.29	21.29	20.51	20.63	32,587	-0.60(-2.82%)
May 08, 2002	20.99	21.28	20.39	21.23	41,463	+0.43(+2.05%)
May 07, 2002	21.18	21.66	20.62	20.80	43,238	-0.76(-3.51%)
May 06, 2002	21.69	21.69	21.17	21.56	59,215	-0.13(-0.58%)
May 03, 2002	21.62	21.73	21.25	21.69	152,033	+0.00(+0.00%)
May 02, 2002	21.69	21.73	21.49	21.69	225,830	+0.00(+0.00%)
May 01, 2002	21.37	21.83	21.37	21.69	90,915	+0.16(+0.73%)
Apr 30, 2002	21.63	21.69	21.35	21.53	71,388	+0.00(+0.00%)
Apr 29, 2002	21.53	21.53	20.52	21.53	53,129	+0.24(+1.14%)
Apr 26, 2002	21.29	21.53	20.74	21.29	49,325	-0.26(-1.20%)
Apr 25, 2002	21.32	21.70	21.14	21.55	31,319	+0.09(+0.44%)
Apr 24, 2002	21.81	22.02	21.30	21.45	38,547	-0.24(-1.13%)
Apr 23, 2002	21.50	22.08	21.49	21.70	22,443	-0.03(-0.15%)
Apr 22, 2002	22.70	22.70	21.53	21.73	85,716	-0.83(-3.67%)
Apr 19, 2002	22.45	22.74	22.45	22.56	406,267	+0.10(+0.46%)
Apr 18, 2002	22.48	22.48	21.98	22.45	37,279	+0.18(+0.81%)
Apr 17, 2002	22.86	22.87	22.07	22.27	20,161	-0.34(-1.50%)
Apr 16, 2002	21.88	22.85	21.88	22.61	101,186	+0.58(+2.65%)
Apr 15, 2002	21.96	22.27	21.69	22.03	46,916	-0.57(-2.51%)
Apr 12, 2002	20.07	22.59	19.24	22.59	173,716	+2.52(+12.53%)
Apr 11, 2002	19.91	20.45	19.83	20.08	85,716	+0.17(+0.84%)
Apr 10, 2002	19.76	19.91	19.72	19.91	144,678	+0.16(+0.84%)
Apr 09, 2002	19.76	19.80	19.72	19.75	23,965	-0.06(-0.32%)
Apr 08, 2002	19.74	19.83	19.51	19.81	69,740	+0.09(+0.48%)
Apr 05, 2002	19.79	19.86	19.58	19.72	119,318	-0.04(-0.20%)
Apr 04, 2002	19.72	19.79	19.66	19.76	135,422	+0.04(+0.20%)
Apr 03, 2002	19.68	19.86	19.68	19.72	99,538	-0.04(-0.20%)
Apr 02, 2002	19.66	19.87	19.50	19.76	67,204	+0.21(+1.09%)
Apr 01, 2002	19.23	19.79	19.11	19.54	25,486	-0.25(-1.27%)
Mar 29, 2002	19.91	19.91	19.55	19.79	32,334	+0.00(+0.00%)
Mar 28, 2002	19.91	19.91	19.55	19.79	32,334	-0.11(-0.56%)
Mar 27, 2002	19.72	19.91	19.72	19.91	49,325	+0.11(+0.56%)
Mar 26, 2002	19.45	19.79	19.34	19.79	17,371	+0.48(+2.49%)
Mar 25, 2002	19.78	19.78	18.93	19.31	65,809	-0.35(-1.76%)
Mar 22, 2002	19.76	20.28	19.55	19.66	40,956	-0.35(-1.77%)
Mar 21, 2002	19.72	20.20	19.55	20.02	64,414	+0.30(+1.52%)
Mar 20, 2002	19.72	19.74	19.60	19.72	47,803	+0.00(+0.00%)
Mar 19, 2002	19.52	19.72	19.44	19.72	104,990	+0.12(+0.60%)
Mar 18, 2002	19.65	19.65	19.35	19.60	23,458	+0.06(+0.32%)
Mar 15, 2002	19.07	19.61	18.69	19.53	86,731	+0.25(+1.31%)
Mar 14, 2002	19.06	19.28	19.01	19.28	11,665	+0.22(+1.16%)
Mar 13, 2002	19.51	19.51	18.73	19.06	23,965	-0.45(-2.30%)
Mar 12, 2002	19.32	19.55	19.32	19.51	19,146	+0.16(+0.81%)
Mar 11, 2002	19.54	19.54	18.93	19.35	23,458	-0.10(-0.53%)
Mar 08, 2002	19.52	19.52	19.19	19.46	21,048	-0.02(-0.08%)
Mar 07, 2002	19.52	19.52	19.24	19.47	174,857	-0.03(-0.16%)
Mar 06, 2002	18.81	19.64	18.80	19.50	72,529	-0.13(-0.64%)
Mar 05, 2002	19.72	19.76	19.49	19.63	53,129	+0.21(+1.06%)
Mar 04, 2002	19.35	19.62	19.20	19.42	46,535	+0.10(+0.53%)

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.