Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	23.11	23.25	22.98	23.11	116,465	-0.57(-2.42%)
May 28, 2002	23.79	23.81	23.55	23.68	54,854	-0.09(-0.36%)
May 27, 2002	23.91	23.95	23.59	23.77	60,259	+0.00(+0.00%)
May 24, 2002	23.91	23.95	23.59	23.77	60,259	-0.06(-0.26%)
May 23, 2002	23.74	23.85	23.67	23.83	64,312	+0.24(+1.04%)
May 22, 2002	23.17	23.61	23.17	23.59	315,077	+0.50(+2.15%)
May 21, 2002	23.04	23.29	22.98	23.09	156,728	+0.14(+0.61%)
May 20, 2002	22.57	23.04	22.57	22.95	36,479	+0.31(+1.36%)
May 17, 2002	22.72	22.81	22.21	22.64	301,025	-0.12(-0.54%)
May 16, 2002	23.20	23.20	22.76	22.77	475,588	-0.50(-2.15%)
May 15, 2002	23.43	23.59	23.27	23.27	47,558	-0.32(-1.36%)
May 14, 2002	23.39	23.59	23.37	23.59	153,485	+0.20(+0.85%)
May 13, 2002	23.37	23.48	23.18	23.39	770,129	-0.17(-0.72%)
May 10, 2002	23.91	23.91	23.44	23.56	123,761	-0.27(-1.13%)
May 09, 2002	23.94	24.22	23.83	23.83	28,913	-0.32(-1.32%)
May 08, 2002	23.87	24.15	23.67	24.15	124,841	+0.13(+0.54%)
May 07, 2002	24.23	24.23	23.94	24.02	126,463	-0.31(-1.29%)
May 06, 2002	24.35	24.35	24.33	24.33	117,546	+0.05(+0.20%)
May 03, 2002	24.39	24.39	24.16	24.28	211,582	+0.01(+0.06%)
May 02, 2002	24.20	24.27	24.07	24.27	147,810	-0.02(-0.09%)
May 01, 2002	24.34	24.34	24.13	24.29	61,340	+0.03(+0.14%)
Apr 30, 2002	24.20	24.39	24.20	24.26	134,029	+0.24(+0.99%)
Apr 29, 2002	24.11	24.18	23.94	24.02	37,830	-0.11(-0.44%)
Apr 26, 2002	24.44	24.44	24.00	24.13	206,989	-0.25(-1.03%)
Apr 25, 2002	24.55	24.58	24.28	24.38	108,358	-0.30(-1.21%)
Apr 24, 2002	24.91	25.03	24.68	24.68	51,882	-0.28(-1.11%)
Apr 23, 2002	24.87	25.11	24.79	24.96	272,382	+0.17(+0.70%)
Apr 22, 2002	24.68	24.85	24.68	24.78	89,172	+0.03(+0.12%)
Apr 19, 2002	24.70	24.76	24.50	24.75	32,966	+0.07(+0.28%)
Apr 18, 2002	24.59	24.69	24.41	24.68	159,430	+0.14(+0.59%)
Apr 17, 2002	24.30	24.60	24.30	24.54	270,220	+0.21(+0.87%)
Apr 16, 2002	24.09	24.33	24.09	24.33	198,342	+0.41(+1.70%)
Apr 15, 2002	24.24	24.24	23.92	23.92	82,687	-0.28(-1.18%)
Apr 12, 2002	24.24	24.27	24.02	24.21	81,606	-0.10(-0.41%)
Apr 11, 2002	24.55	24.58	24.21	24.31	53,773	-0.34(-1.37%)
Apr 10, 2002	24.22	24.64	24.22	24.64	98,360	+0.38(+1.56%)
Apr 09, 2002	24.46	24.47	24.17	24.27	81,066	-0.08(-0.33%)
Apr 08, 2002	24.13	24.42	24.12	24.35	77,012	+0.10(+0.41%)
Apr 05, 2002	24.44	24.55	24.25	24.25	51,341	-0.18(-0.73%)
Apr 04, 2002	24.22	24.52	24.22	24.42	80,796	+0.17(+0.69%)
Apr 03, 2002	24.35	24.38	24.20	24.26	114,573	-0.25(-1.01%)
Apr 02, 2002	24.37	24.51	24.28	24.51	44,586	+0.16(+0.64%)
Apr 01, 2002	24.42	24.39	24.18	24.35	106,196	-0.17(-0.68%)
Mar 29, 2002	24.52	24.70	24.42	24.52	222,932	+0.00(+0.00%)
Mar 28, 2002	24.52	24.70	24.42	24.52	222,932	+0.07(+0.27%)
Mar 27, 2002	24.18	24.48	24.11	24.45	264,546	+0.34(+1.43%)
Mar 26, 2002	24.34	24.34	24.00	24.11	129,435	-0.17(-0.70%)
Mar 25, 2002	24.28	24.46	24.07	24.28	141,865	-0.11(-0.47%)
Mar 22, 2002	24.37	24.55	24.30	24.39	124,841	+0.07(+0.30%)
Mar 21, 2002	23.81	24.37	23.74	24.32	88,902	+0.49(+2.05%)
Mar 20, 2002	23.74	23.94	23.54	23.83	99,981	-0.04(-0.17%)
Mar 19, 2002	23.83	23.96	23.82	23.87	53,773	+0.09(+0.37%)
Mar 18, 2002	23.50	23.80	23.35	23.78	85,930	+0.23(+0.97%)
Mar 15, 2002	23.50	23.68	23.50	23.55	34,318	+0.06(+0.25%)
Mar 14, 2002	23.55	23.59	23.40	23.49	131,597	-0.00(-0.02%)
Mar 13, 2002	23.55	23.60	23.42	23.50	68,636	-0.14(-0.58%)
Mar 12, 2002	23.61	23.76	23.52	23.63	181,588	-0.20(-0.85%)
Mar 11, 2002	23.70	23.92	23.50	23.84	67,825	+0.09(+0.39%)
Mar 08, 2002	23.94	23.96	23.65	23.74	88,362	-0.29(-1.22%)
Mar 07, 2002	24.07	24.09	23.81	24.04	258,871	+0.13(+0.56%)
Mar 06, 2002	23.59	23.93	23.39	23.90	218,068	+0.34(+1.46%)
Mar 05, 2002	23.28	23.56	23.17	23.56	398,575	+0.34(+1.47%)
Mar 04, 2002	22.93	23.22	22.87	23.22	711,761	+0.43(+1.87%)

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.