Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.31	16.43	16.22	16.28	1,461,453	-0.17(-1.01%)
May 28, 2002	16.64	16.64	16.42	16.44	878,437	-0.07(-0.40%)
May 27, 2002	16.71	16.80	16.51	16.51	2,048,082	+0.00(+0.00%)
May 24, 2002	16.71	16.80	16.51	16.51	2,048,082	-0.07(-0.40%)
May 23, 2002	16.32	16.61	16.32	16.58	1,704,895	+0.47(+2.89%)
May 22, 2002	16.29	16.39	16.11	16.11	1,734,799	-0.18(-1.10%)
May 21, 2002	16.59	16.69	16.24	16.29	1,164,627	-0.28(-1.68%)
May 20, 2002	16.86	16.86	16.44	16.57	685,972	-0.22(-1.29%)
May 17, 2002	16.80	16.85	16.67	16.79	1,671,781	+0.20(+1.18%)
May 16, 2002	16.78	16.81	16.56	16.59	1,601,337	-0.05(-0.30%)
May 15, 2002	16.36	16.78	16.34	16.64	1,755,069	+0.21(+1.29%)
May 14, 2002	16.18	16.48	16.18	16.43	1,280,026	+0.50(+3.13%)
May 13, 2002	15.81	16.01	15.74	15.93	1,313,141	+0.08(+0.52%)
May 10, 2002	16.17	16.21	15.82	15.85	977,379	-0.24(-1.49%)
May 09, 2002	16.45	16.45	15.97	16.08	995,643	-0.37(-2.22%)
May 08, 2002	16.04	16.46	16.03	16.45	1,387,799	+0.61(+3.88%)
May 07, 2002	15.94	16.20	15.78	15.84	3,084,667	+0.06(+0.38%)
May 06, 2002	16.41	16.42	15.78	15.78	2,935,350	-0.93(-5.57%)
May 03, 2002	16.75	16.88	16.65	16.71	1,727,373	-0.02(-0.12%)
May 02, 2002	16.61	16.81	16.51	16.73	1,799,021	+0.12(+0.74%)
May 01, 2002	16.60	16.72	16.08	16.60	1,258,150	+0.01(+0.06%)
Apr 30, 2002	16.28	16.80	16.21	16.59	1,297,486	+0.38(+2.36%)
Apr 29, 2002	16.33	16.50	16.20	16.21	1,479,315	-0.28(-1.67%)
Apr 26, 2002	16.56	16.68	16.44	16.49	698,615	-0.07(-0.42%)
Apr 25, 2002	16.41	16.63	16.16	16.56	1,193,125	+0.04(+0.22%)
Apr 24, 2002	16.50	16.87	16.50	16.52	986,812	-0.03(-0.20%)
Apr 23, 2002	16.75	16.75	16.43	16.55	1,739,615	-0.13(-0.78%)
Apr 22, 2002	16.94	17.01	16.56	16.68	1,252,130	-0.25(-1.45%)
Apr 19, 2002	16.95	17.24	16.91	16.93	2,513,291	+0.22(+1.31%)
Apr 18, 2002	16.72	16.83	16.44	16.71	2,550,620	-0.01(-0.08%)
Apr 17, 2002	17.11	17.12	16.53	16.72	2,139,398	-0.02(-0.14%)
Apr 16, 2002	17.21	17.22	16.66	16.75	2,666,420	+0.38(+2.33%)
Apr 15, 2002	16.43	16.54	16.06	16.36	1,299,092	-0.07(-0.42%)
Apr 12, 2002	16.31	16.44	16.06	16.43	2,006,538	+0.19(+1.14%)
Apr 11, 2002	16.43	16.47	16.20	16.25	1,953,756	-0.14(-0.83%)
Apr 10, 2002	16.31	16.48	16.23	16.38	2,090,228	+0.08(+0.47%)
Apr 09, 2002	16.27	16.44	16.27	16.31	2,417,158	-0.13(-0.77%)
Apr 08, 2002	16.27	16.48	16.24	16.43	2,148,830	-0.13(-0.80%)
Apr 05, 2002	16.36	16.68	16.29	16.57	200,694	+0.55(+3.44%)
Apr 04, 2002	15.51	16.03	15.36	16.01	4,260,934	+0.50(+3.23%)
Apr 03, 2002	15.61	15.70	14.95	15.51	6,100,696	-0.69(-4.26%)
Apr 02, 2002	16.28	16.29	16.04	16.20	1,065,885	-0.24(-1.43%)
Apr 01, 2002	16.41	16.47	16.13	16.44	720,692	-0.14(-0.82%)
Mar 29, 2002	16.52	16.81	16.47	16.58	1,688,639	+0.00(+0.00%)
Mar 28, 2002	16.52	16.81	16.47	16.58	1,688,639	+0.14(+0.85%)
Mar 27, 2002	16.43	16.61	16.30	16.44	1,072,910	+0.01(+0.06%)
Mar 26, 2002	16.08	16.52	16.05	16.43	991,227	+0.33(+2.06%)
Mar 25, 2002	16.41	16.41	16.07	16.09	1,430,547	-0.21(-1.26%)
Mar 22, 2002	16.22	16.47	15.94	16.30	1,550,562	+0.10(+0.64%)
Mar 21, 2002	16.60	16.60	15.97	16.20	1,887,326	-0.59(-3.52%)
Mar 20, 2002	17.06	17.06	16.78	16.79	1,208,579	-0.21(-1.25%)
Mar 19, 2002	16.84	17.04	16.84	17.00	2,573,499	+0.16(+0.95%)
Mar 18, 2002	16.80	17.11	16.68	16.84	3,501,508	-0.10(-0.59%)
Mar 15, 2002	16.61	17.16	16.53	16.94	5,330,634	-0.95(-5.33%)
Mar 14, 2002	17.85	18.04	17.84	17.89	1,006,881	-0.04(-0.22%)
Mar 13, 2002	18.15	18.23	17.80	17.93	1,102,813	-0.21(-1.17%)
Mar 12, 2002	17.73	18.16	17.72	18.15	1,534,707	+0.12(+0.68%)
Mar 11, 2002	17.94	18.22	17.80	18.02	858,769	+0.06(+0.33%)
Mar 08, 2002	18.04	18.22	17.82	17.96	1,182,489	+0.03(+0.15%)
Mar 07, 2002	18.08	18.23	17.77	17.94	1,350,670	-0.14(-0.77%)
Mar 06, 2002	17.52	18.19	17.52	18.08	1,987,272	+0.64(+3.66%)
Mar 05, 2002	17.85	17.85	17.21	17.44	1,866,253	-0.45(-2.51%)
Mar 04, 2002	16.94	18.05	16.91	17.89	3,408,587	+1.21(+7.27%)

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.