Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.58	17.10	16.58	16.76	29,262	+0.49(+2.99%)
May 28, 2002	16.91	16.91	16.08	16.28	24,184	-0.56(-3.33%)
May 27, 2002	17.21	17.21	16.84	16.84	13,762	+0.00(+0.00%)
May 24, 2002	17.21	17.21	16.84	16.84	13,228	-0.26(-1.53%)
May 23, 2002	17.44	17.44	16.95	17.10	16,167	-0.19(-1.08%)
May 22, 2002	17.62	17.62	17.29	17.29	12,025	-0.45(-2.53%)
May 21, 2002	17.89	17.92	17.74	17.74	12,292	-0.07(-0.42%)
May 20, 2002	17.92	17.92	17.77	17.81	10,288	-0.14(-0.79%)
May 17, 2002	17.81	17.96	17.81	17.95	6,280	+0.22(+1.22%)
May 16, 2002	17.89	17.93	17.74	17.74	10,422	-0.22(-1.21%)
May 15, 2002	17.96	18.04	17.88	17.95	46,899	-0.19(-1.07%)
May 14, 2002	17.92	18.15	17.89	18.15	39,150	+0.30(+1.68%)
May 13, 2002	17.89	17.96	17.81	17.85	12,292	-0.11(-0.63%)
May 10, 2002	17.89	18.07	17.86	17.96	32,469	+0.10(+0.54%)
May 09, 2002	17.95	17.95	17.86	17.86	14,297	-0.07(-0.42%)
May 08, 2002	17.87	17.96	17.86	17.94	20,844	+0.07(+0.42%)
May 07, 2002	17.96	18.19	17.86	17.86	32,469	-0.17(-0.95%)
May 06, 2002	17.96	18.07	17.95	18.04	23,516	+0.05(+0.29%)
May 03, 2002	18.00	18.15	17.89	17.98	16,835	-0.01(-0.08%)
May 02, 2002	17.74	18.04	17.59	18.00	49,037	+0.22(+1.26%)
May 01, 2002	17.21	17.77	17.03	17.77	52,779	+0.56(+3.26%)
Apr 30, 2002	17.36	17.39	17.21	17.21	69,347	-0.18(-1.03%)
Apr 29, 2002	17.33	17.39	17.21	17.39	32,602	+0.09(+0.52%)
Apr 26, 2002	17.65	17.65	17.30	17.30	13,495	-0.43(-2.41%)
Apr 25, 2002	17.77	17.81	17.69	17.73	8,551	+0.03(+0.17%)
Apr 24, 2002	18.04	18.06	17.62	17.70	18,038	-0.34(-1.91%)
Apr 23, 2002	18.15	18.15	17.96	18.04	7,348	-0.17(-0.94%)
Apr 22, 2002	18.32	18.32	18.14	18.22	13,762	-0.13(-0.73%)
Apr 19, 2002	18.64	18.64	18.32	18.35	14,831	-0.28(-1.53%)
Apr 18, 2002	18.04	18.64	17.92	18.64	33,404	+0.52(+2.89%)
Apr 17, 2002	18.18	18.25	18.04	18.11	24,719	-0.07(-0.37%)
Apr 16, 2002	18.01	18.19	18.01	18.18	26,456	-0.02(-0.12%)
Apr 15, 2002	18.07	18.20	18.00	18.20	10,555	+0.16(+0.91%)
Apr 12, 2002	17.62	18.05	17.62	18.04	26,189	+0.22(+1.26%)
Apr 11, 2002	18.34	18.45	17.77	17.81	26,189	-0.52(-2.86%)
Apr 10, 2002	17.98	18.34	17.98	18.34	11,357	+0.37(+2.08%)
Apr 09, 2002	17.89	18.00	17.89	17.96	5,211	-0.04(-0.21%)
Apr 08, 2002	17.70	18.00	17.51	18.00	15,499	+0.22(+1.26%)
Apr 05, 2002	17.62	17.78	17.54	17.77	4,008	+0.16(+0.94%)
Apr 04, 2002	17.66	17.66	17.45	17.61	7,348	-0.13(-0.72%)
Apr 03, 2002	17.70	17.80	17.59	17.74	8,685	+0.11(+0.64%)
Apr 02, 2002	17.03	17.62	16.95	17.62	31,801	+0.56(+3.29%)
Apr 01, 2002	17.48	17.48	17.06	17.06	9,219	-0.41(-2.36%)
Mar 29, 2002	17.44	17.51	17.29	17.48	22,581	+0.00(+0.00%)
Mar 28, 2002	17.44	17.51	17.29	17.48	22,581	+0.00(+0.00%)
Mar 27, 2002	16.91	17.48	16.91	17.48	21,245	+0.67(+4.01%)
Mar 26, 2002	16.65	16.80	16.52	16.80	57,455	+0.16(+0.94%)
Mar 25, 2002	17.25	17.25	16.60	16.64	28,193	-0.57(-3.30%)
Mar 22, 2002	17.40	17.40	17.13	17.21	17,103	-0.19(-1.08%)
Mar 21, 2002	17.96	17.96	17.06	17.40	43,425	-0.56(-3.12%)
Mar 20, 2002	18.04	18.04	17.89	17.96	11,491	-0.10(-0.54%)
Mar 19, 2002	18.75	18.75	18.03	18.06	35,809	-0.73(-3.86%)
Mar 18, 2002	18.75	18.79	18.67	18.78	20,042	-0.15(-0.79%)
Mar 15, 2002	18.34	19.08	18.10	18.93	80,437	+0.41(+2.22%)
Mar 14, 2002	18.64	18.64	18.36	18.52	14,163	-0.09(-0.48%)
Mar 13, 2002	18.33	18.67	18.28	18.61	50,373	+0.31(+1.72%)
Mar 12, 2002	18.19	18.34	18.05	18.30	33,003	+0.15(+0.82%)
Mar 11, 2002	18.15	18.28	18.13	18.15	4,810	-0.15(-0.82%)
Mar 08, 2002	18.00	18.30	17.85	18.30	18,973	+0.33(+1.83%)
Mar 07, 2002	17.66	18.00	17.66	17.97	28,193	+0.12(+0.67%)
Mar 06, 2002	17.51	17.92	17.40	17.85	11,491	+0.49(+2.80%)
Mar 05, 2002	17.66	17.74	17.36	17.36	13,629	-0.25(-1.44%)
Mar 04, 2002	17.66	17.89	17.59	17.62	17,904	+0.03(+0.17%)
Mar 01, 2002	17.14	17.59	16.95	17.59	12,159	+0.60(+3.52%)
Feb 28, 2002	17.21	17.21	16.70	16.99	35,007	-0.09(-0.53%)
Feb 27, 2002	16.84	17.27	16.73	17.08	21,245	+0.29(+1.74%)
Feb 26, 2002	16.50	16.84	16.47	16.79	23,383	+0.32(+1.95%)
Feb 25, 2002	15.90	16.61	15.90	16.46	13,495	+0.49(+3.04%)
Feb 22, 2002	15.68	16.02	15.57	15.98	32,469	+0.41(+2.64%)
Feb 21, 2002	15.90	15.92	15.57	15.57	8,417	-0.34(-2.12%)
Feb 20, 2002	16.09	16.09	15.78	15.90	7,616	-0.26(-1.62%)
Feb 19, 2002	16.35	16.43	16.17	16.17	8,150	-0.10(-0.64%)
Feb 18, 2002	16.23	16.34	16.20	16.27	10,823	+0.00(+0.00%)
Feb 15, 2002	16.23	16.34	16.20	16.27	10,823	+0.04(+0.23%)
Feb 14, 2002	16.17	16.23	16.11	16.23	7,348	+0.03(+0.19%)
Feb 13, 2002	16.09	16.20	16.02	16.20	8,017	-0.07(-0.46%)
Feb 12, 2002	16.13	16.32	16.13	16.28	828,431	+0.04(+0.23%)
Feb 11, 2002	15.96	16.29	15.96	16.24	7,081	+0.30(+1.88%)
Feb 08, 2002	15.83	15.94	15.63	15.94	9,486	+0.22(+1.43%)
Feb 07, 2002	15.83	16.05	15.72	15.72	8,818	-0.01(-0.05%)
Feb 06, 2002	16.24	16.26	15.72	15.72	6,680	-0.59(-3.62%)
Feb 05, 2002	15.87	16.41	15.87	16.32	8,017	+0.45(+2.83%)
Feb 04, 2002	15.98	16.14	15.79	15.87	8,551	-0.19(-1.17%)
Feb 01, 2002	16.46	16.50	16.05	16.05	117,984	-0.41(-2.50%)
Jan 31, 2002	15.80	16.46	15.79	16.46	25,387	+0.66(+4.17%)
Jan 30, 2002	16.02	16.02	15.57	15.81	11,491	+0.32(+2.08%)
Jan 29, 2002	15.28	15.48	15.27	15.48	6,280	+0.18(+1.17%)
Jan 28, 2002	15.39	15.39	15.05	15.30	16,835	-0.12(-0.78%)
Jan 25, 2002	15.23	15.51	15.23	15.42	4,543	+0.24(+1.58%)
Jan 24, 2002	15.23	15.23	15.16	15.19	3,874	-0.01(-0.05%)
Jan 23, 2002	14.88	15.19	14.88	15.19	5,879	+0.34(+2.32%)
Jan 22, 2002	14.97	15.27	14.85	14.85	15,366	-0.04(-0.30%)
Jan 21, 2002	14.97	15.12	14.89	14.89	2,805	+0.00(+0.00%)
Jan 18, 2002	14.97	15.12	14.89	14.89	2,805	-0.17(-1.14%)
Jan 17, 2002	15.07	15.07	14.95	15.07	5,077	-0.02(-0.15%)
Jan 16, 2002	15.27	15.27	15.05	15.09	14,430	-0.25(-1.61%)
Jan 15, 2002	15.49	15.53	15.30	15.33	9,486	-0.41(-2.61%)
Jan 14, 2002	15.57	15.75	15.56	15.75	9,086	+0.25(+1.64%)
Jan 11, 2002	15.53	15.57	15.49	15.49	4,142	-0.07(-0.43%)
Jan 10, 2002	14.98	15.57	14.98	15.56	5,211	+0.14(+0.92%)

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.