Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	23.46	23.48	23.14	23.19	629,204	-0.72(-3.02%)
May 28, 2002	23.96	24.00	23.47	23.91	282,492	-0.13(-0.56%)
May 27, 2002	24.38	24.38	23.84	24.05	309,777	+0.00(+0.00%)
May 24, 2002	24.38	24.38	23.84	24.05	274,867	-0.34(-1.38%)
May 23, 2002	24.37	24.39	23.62	24.38	384,242	+0.37(+1.54%)
May 22, 2002	23.92	24.13	23.84	24.01	228,281	+0.06(+0.25%)
May 21, 2002	24.40	24.41	23.81	23.95	212,793	-0.23(-0.97%)
May 20, 2002	24.59	24.88	24.13	24.19	380,668	-0.46(-1.87%)
May 17, 2002	24.68	24.93	24.41	24.65	344,210	-0.27(-1.08%)
May 16, 2002	25.01	25.09	24.63	24.92	367,205	-0.13(-0.50%)
May 15, 2002	24.97	25.13	24.76	25.05	386,983	-0.07(-0.27%)
May 14, 2002	24.60	25.11	24.56	25.11	394,489	+0.60(+2.47%)
May 13, 2002	23.96	24.76	23.75	24.51	559,981	+0.53(+2.20%)
May 10, 2002	24.59	24.76	23.88	23.98	291,905	-0.66(-2.69%)
May 09, 2002	24.68	24.97	24.33	24.64	450,368	-0.43(-1.71%)
May 08, 2002	24.34	25.10	24.24	25.07	702,240	+1.00(+4.15%)
May 07, 2002	23.12	24.14	23.11	24.07	948,751	+0.98(+4.25%)
May 06, 2002	23.31	23.67	22.88	23.09	350,524	-0.05(-0.22%)
May 03, 2002	23.54	23.63	22.96	23.14	286,543	-0.57(-2.41%)
May 02, 2002	23.67	23.99	23.54	23.71	411,884	+0.23(+1.00%)
May 01, 2002	23.00	23.50	22.54	23.48	481,226	+0.55(+2.38%)
Apr 30, 2002	23.25	23.45	22.83	22.93	468,835	-0.20(-0.87%)
Apr 29, 2002	23.33	23.43	23.06	23.13	516,255	-0.29(-1.22%)
Apr 26, 2002	23.77	23.77	23.37	23.42	332,414	-0.16(-0.68%)
Apr 25, 2002	23.60	23.71	23.29	23.58	554,501	+0.10(+0.43%)
Apr 24, 2002	23.50	23.82	23.42	23.48	35,743	+0.01(+0.04%)
Apr 23, 2002	23.43	23.54	23.41	23.47	589,291	+0.04(+0.18%)
Apr 22, 2002	23.75	23.79	23.29	23.43	399,612	-0.33(-1.38%)
Apr 19, 2002	23.54	24.21	23.54	23.75	557,122	+0.02(+0.07%)
Apr 18, 2002	23.54	24.05	23.54	23.74	440,836	-0.09(-0.39%)
Apr 17, 2002	24.23	24.25	23.42	23.83	379,119	-0.40(-1.66%)
Apr 16, 2002	23.96	24.52	23.96	24.23	570,347	+0.29(+1.19%)
Apr 15, 2002	23.63	24.05	23.63	23.95	338,848	+0.32(+1.35%)
Apr 12, 2002	23.71	24.00	23.58	23.63	425,824	-0.08(-0.35%)
Apr 11, 2002	24.34	24.39	23.65	23.71	348,856	-0.61(-2.52%)
Apr 10, 2002	24.05	24.37	23.93	24.32	524,714	+0.32(+1.33%)
Apr 09, 2002	24.21	24.26	23.73	24.00	513,395	-0.13(-0.52%)
Apr 08, 2002	24.11	24.13	23.92	24.13	220,775	+0.03(+0.10%)
Apr 05, 2002	24.21	24.26	23.88	24.11	423,084	+0.18(+0.77%)
Apr 04, 2002	24.97	24.97	23.80	23.92	1,330,135	-0.85(-3.42%)
Apr 03, 2002	24.42	25.04	24.38	24.77	821,743	+0.25(+1.03%)
Apr 02, 2002	24.32	24.68	24.21	24.52	295,241	+0.22(+0.90%)
Apr 01, 2002	25.01	25.02	24.18	24.30	505,294	-0.80(-3.18%)
Mar 29, 2002	24.93	25.52	24.82	25.10	712,368	+0.00(+0.00%)
Mar 28, 2002	24.93	25.52	24.82	25.10	712,249	-0.01(-0.03%)
Mar 27, 2002	24.48	25.18	24.43	25.10	823,053	+0.56(+2.29%)
Mar 26, 2002	24.00	24.54	23.97	24.54	499,217	+0.34(+1.42%)
Mar 25, 2002	24.72	24.80	24.16	24.20	399,850	-0.56(-2.27%)
Mar 22, 2002	24.80	24.89	24.38	24.76	501,481	-0.19(-0.77%)
Mar 21, 2002	24.42	25.04	24.36	24.95	480,631	+0.23(+0.95%)
Mar 20, 2002	24.84	24.92	24.63	24.72	329,436	-0.16(-0.64%)
Mar 19, 2002	24.93	25.07	24.68	24.88	671,978	+0.23(+0.95%)
Mar 18, 2002	24.30	24.82	24.26	24.64	539,965	+0.15(+0.62%)
Mar 15, 2002	24.72	24.80	24.42	24.49	599,061	+0.16(+0.66%)
Mar 14, 2002	23.84	24.47	23.84	24.33	508,034	+0.29(+1.22%)
Mar 13, 2002	24.17	24.22	23.50	24.04	577,615	-0.21(-0.87%)
Mar 12, 2002	24.26	24.34	23.92	24.25	428,922	-0.18(-0.72%)
Mar 11, 2002	24.68	24.76	24.06	24.42	868,448	-0.09(-0.38%)
Mar 08, 2002	25.29	25.29	24.37	24.52	1,203,126	-0.77(-3.05%)
Mar 07, 2002	25.92	26.10	25.10	25.29	943,033	-0.64(-2.46%)
Mar 06, 2002	25.31	25.99	25.10	25.93	764,911	+0.80(+3.17%)
Mar 05, 2002	24.97	25.55	24.89	25.13	783,021	-0.03(-0.10%)
Mar 04, 2002	24.93	25.46	24.90	25.15	1,491,576	+0.09(+0.37%)
Mar 01, 2002	25.19	25.43	24.83	25.06	859,750	-0.12(-0.47%)
Feb 28, 2002	25.31	25.52	25.14	25.18	1,292,008	-0.12(-0.46%)
Feb 27, 2002	24.42	26.27	24.21	25.30	2,207,638	+0.71(+2.87%)
Feb 26, 2002	23.25	24.72	23.25	24.59	1,522,435	+1.15(+4.91%)
Feb 25, 2002	22.24	23.46	22.24	23.44	202,546	+0.65(+2.84%)
Feb 22, 2002	22.71	22.98	22.70	22.80	507,796	+0.08(+0.37%)
Feb 21, 2002	22.58	22.91	22.56	22.71	683,177	+0.05(+0.22%)
Feb 20, 2002	22.57	22.75	22.09	22.66	338,848	+0.08(+0.37%)
Feb 19, 2002	22.54	22.68	22.17	22.58	528,765	-0.23(-0.99%)
Feb 18, 2002	22.73	22.96	22.45	22.80	528,170	+0.00(+0.00%)
Feb 15, 2002	22.73	22.96	22.45	22.80	528,170	+0.16(+0.70%)
Feb 14, 2002	22.41	22.75	22.41	22.64	838,185	+0.23(+1.05%)
Feb 13, 2002	22.24	22.66	22.20	22.41	792,314	+0.11(+0.49%)
Feb 12, 2002	22.25	22.37	22.12	22.30	648,863	-0.08(-0.34%)
Feb 11, 2002	21.91	22.54	21.82	22.38	1,080,288	+0.46(+2.11%)
Feb 08, 2002	21.49	21.98	21.39	21.91	510,655	+0.43(+1.99%)
Feb 07, 2002	21.61	21.78	21.32	21.49	452,274	-0.18(-0.81%)
Feb 06, 2002	21.32	21.91	21.32	21.66	818,764	+0.26(+1.22%)
Feb 05, 2002	21.39	21.74	21.32	21.40	599,061	+0.01(+0.04%)
Feb 04, 2002	21.40	21.86	21.00	21.39	1,123,061	+0.03(+0.12%)
Feb 01, 2002	21.19	21.40	21.11	21.37	588,099	+0.23(+1.11%)
Jan 31, 2002	20.73	21.17	20.69	21.13	544,731	+0.68(+3.32%)
Jan 30, 2002	20.34	20.64	20.14	20.45	762,766	+0.14(+0.70%)
Jan 29, 2002	20.35	20.66	20.08	20.31	856,176	-0.03(-0.12%)
Jan 28, 2002	19.98	21.15	19.77	20.34	1,273,064	+0.39(+1.94%)
Jan 25, 2002	19.93	20.06	19.72	19.95	709,032	+0.31(+1.58%)
Jan 24, 2002	19.51	19.71	19.37	19.64	1,418,064	+0.15(+0.77%)
Jan 23, 2002	19.35	19.56	19.26	19.49	368,753	+0.13(+0.69%)
Jan 22, 2002	19.28	19.46	19.12	19.35	447,389	+0.17(+0.88%)
Jan 21, 2002	19.30	19.42	19.04	19.19	376,498	+0.00(+0.00%)
Jan 18, 2002	19.30	19.42	19.04	19.19	376,498	-0.15(-0.78%)
Jan 17, 2002	19.35	19.60	19.25	19.34	544,492	+0.02(+0.09%)
Jan 16, 2002	19.76	19.90	19.31	19.32	370,660	-0.31(-1.58%)
Jan 15, 2002	19.80	19.83	19.46	19.63	524,238	+0.04(+0.21%)
Jan 14, 2002	20.14	20.23	19.55	19.59	831,989	-0.40(-2.01%)
Jan 11, 2002	20.27	20.31	19.96	19.99	317,998	-0.28(-1.37%)
Jan 10, 2002	20.06	20.35	19.97	20.27	213,984	+0.00(+0.00%)

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.