Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.50	19.68	19.46	19.56	103,476	+0.04(+0.19%)
May 28, 2002	19.54	19.65	19.13	19.52	13,615	-0.07(-0.38%)
May 27, 2002	19.79	19.79	19.44	19.60	54,461	+0.00(+0.00%)
May 24, 2002	19.79	19.79	19.44	19.60	110,556	-0.20(-1.00%)
May 23, 2002	19.57	19.81	19.36	19.79	151,539	+0.24(+1.24%)
May 22, 2002	19.36	19.60	19.29	19.55	135,473	+0.26(+1.37%)
May 21, 2002	19.34	19.49	19.13	19.29	133,975	-0.07(-0.38%)
May 20, 2002	19.30	19.55	19.25	19.36	130,299	+0.06(+0.30%)
May 17, 2002	19.19	19.31	18.96	19.30	104,021	+0.09(+0.46%)
May 16, 2002	19.50	19.60	19.12	19.21	94,763	-0.26(-1.32%)
May 15, 2002	19.54	19.71	19.36	19.47	111,101	-0.04(-0.23%)
May 14, 2002	19.39	19.62	19.18	19.51	40,846	+0.18(+0.95%)
May 13, 2002	19.13	19.33	18.86	19.33	196,061	+0.20(+1.04%)
May 10, 2002	19.29	19.29	18.93	19.13	129,482	-0.15(-0.80%)
May 09, 2002	19.46	19.51	19.13	19.29	124,580	-0.18(-0.91%)
May 08, 2002	19.09	19.48	19.02	19.46	206,409	+0.37(+1.96%)
May 07, 2002	19.32	19.42	19.07	19.09	166,924	-0.19(-0.99%)
May 06, 2002	19.46	19.61	19.28	19.28	142,825	-0.12(-0.64%)
May 03, 2002	19.65	19.78	19.39	19.40	230,780	-0.22(-1.12%)
May 02, 2002	20.12	20.12	19.62	19.62	386,132	-0.32(-1.58%)
May 01, 2002	19.83	20.05	19.68	19.94	203,549	+0.04(+0.18%)
Apr 30, 2002	19.98	20.12	19.82	19.90	172,643	-0.07(-0.33%)
Apr 29, 2002	19.68	20.05	19.55	19.97	124,853	+0.29(+1.46%)
Apr 26, 2002	20.04	20.20	19.68	19.68	90,133	-0.39(-1.94%)
Apr 25, 2002	19.92	20.20	19.72	20.07	107,833	+0.23(+1.15%)
Apr 24, 2002	20.29	20.53	19.85	19.85	151,403	-0.43(-2.10%)
Apr 23, 2002	20.12	20.40	20.12	20.27	95,716	-0.02(-0.11%)
Apr 22, 2002	20.27	20.45	20.23	20.29	84,687	-0.04(-0.18%)
Apr 19, 2002	20.27	20.49	20.26	20.33	134,928	-0.03(-0.14%)
Apr 18, 2002	20.27	20.42	20.09	20.36	120,087	+0.17(+0.84%)
Apr 17, 2002	20.04	20.42	20.00	20.19	144,050	+0.21(+1.03%)
Apr 16, 2002	19.65	20.05	19.60	19.98	273,669	+0.51(+2.64%)
Apr 15, 2002	19.79	19.87	19.41	19.47	104,566	-0.32(-1.63%)
Apr 12, 2002	19.40	19.82	19.28	19.79	143,642	+0.45(+2.32%)
Apr 11, 2002	19.90	19.90	19.35	19.35	117,364	-0.55(-2.77%)
Apr 10, 2002	19.54	19.90	19.46	19.90	169,783	+0.43(+2.23%)
Apr 09, 2002	19.50	19.75	19.46	19.46	88,908	-0.18(-0.90%)
Apr 08, 2002	19.38	19.71	19.32	19.64	124,444	+0.07(+0.38%)
Apr 05, 2002	19.58	19.82	19.54	19.57	148,679	+0.04(+0.19%)
Apr 04, 2002	19.46	19.65	19.30	19.53	177,272	+0.10(+0.53%)
Apr 03, 2002	19.57	19.68	19.43	19.43	214,578	-0.27(-1.38%)
Apr 02, 2002	19.43	19.78	19.43	19.70	137,923	+0.22(+1.13%)
Apr 01, 2002	19.65	19.72	19.44	19.48	120,359	-0.25(-1.27%)
Mar 29, 2002	19.76	20.01	19.68	19.73	120,904	+0.00(+0.00%)
Mar 28, 2002	19.76	20.01	19.68	19.73	120,496	-0.10(-0.52%)
Mar 27, 2002	19.68	19.87	19.66	19.83	126,214	+0.21(+1.05%)
Mar 26, 2002	19.76	19.82	19.54	19.62	99,664	-0.10(-0.52%)
Mar 25, 2002	19.68	19.90	19.47	19.73	172,779	+0.12(+0.60%)
Mar 22, 2002	19.95	20.04	19.61	19.61	176,183	-0.30(-1.51%)
Mar 21, 2002	19.61	20.05	19.51	19.91	148,679	+0.35(+1.80%)
Mar 20, 2002	19.70	19.81	19.51	19.56	92,993	-0.21(-1.08%)
Mar 19, 2002	19.61	19.90	19.54	19.77	86,866	+0.24(+1.20%)
Mar 18, 2002	19.72	19.73	19.45	19.54	327,041	-0.27(-1.37%)
Mar 15, 2002	19.68	19.93	19.68	19.81	208,723	-0.05(-0.26%)
Mar 14, 2002	19.69	20.05	19.68	19.86	99,528	+0.03(+0.15%)
Mar 13, 2002	20.05	20.05	19.76	19.83	53,644	-0.13(-0.66%)
Mar 12, 2002	20.12	20.12	19.90	19.96	76,382	-0.23(-1.13%)
Mar 11, 2002	19.83	20.23	19.72	20.19	127,303	+0.28(+1.40%)
Mar 08, 2002	20.10	20.20	19.76	19.91	104,021	-0.19(-0.95%)
Mar 07, 2002	20.20	20.20	19.85	20.10	133,022	-0.09(-0.44%)
Mar 06, 2002	20.04	20.19	19.68	20.19	130,163	+0.26(+1.33%)
Mar 05, 2002	19.79	20.09	19.68	19.93	192,249	+0.20(+1.01%)
Mar 04, 2002	19.54	19.82	19.46	19.73	153,853	+0.06(+0.30%)

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.