Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.41	23.06	22.41	22.86	98,740	-0.06(-0.26%)
May 28, 2002	22.62	23.03	22.37	22.92	89,096	+0.05(+0.20%)
May 27, 2002	22.77	23.03	22.24	22.87	222,893	+0.00(+0.00%)
May 24, 2002	22.77	23.03	22.24	22.87	222,893	-0.05(-0.23%)
May 23, 2002	22.80	23.05	22.56	22.92	26,177	+0.19(+0.83%)
May 22, 2002	23.37	23.37	22.21	22.73	175,895	-0.13(-0.57%)
May 21, 2002	23.35	23.52	22.77	22.86	197,787	-0.62(-2.64%)
May 20, 2002	23.84	23.84	23.37	23.48	63,377	-0.37(-1.56%)
May 17, 2002	23.71	23.86	23.52	23.86	84,197	+0.21(+0.88%)
May 16, 2002	23.36	23.74	23.12	23.65	296,987	+0.25(+1.06%)
May 15, 2002	23.28	23.40	22.91	23.40	144,666	+0.53(+2.31%)
May 14, 2002	22.53	23.01	22.35	22.87	110,222	+0.34(+1.51%)
May 13, 2002	21.62	22.54	21.62	22.53	50,671	+0.33(+1.50%)
May 10, 2002	22.25	22.37	22.01	22.20	60,775	-0.02(-0.09%)
May 09, 2002	22.18	22.33	22.18	22.22	57,560	+0.21(+0.95%)
May 08, 2002	21.61	22.04	21.61	22.01	149,164	+0.32(+1.49%)
May 07, 2002	21.53	21.68	21.53	21.68	37,212	+0.05(+0.23%)
May 06, 2002	21.62	21.70	21.53	21.63	53,610	+0.01(+0.03%)
May 03, 2002	21.41	21.69	21.40	21.63	109,586	+0.05(+0.24%)
May 02, 2002	21.69	21.69	21.40	21.58	67,486	+0.01(+0.06%)
May 01, 2002	21.51	21.62	21.21	21.56	48,249	+0.00(+0.00%)
Apr 30, 2002	21.55	21.59	21.53	21.56	60,075	+0.04(+0.18%)
Apr 29, 2002	21.63	21.63	21.40	21.52	114,790	-0.07(-0.32%)
Apr 26, 2002	21.39	21.62	21.38	21.59	68,590	-0.06(-0.26%)
Apr 25, 2002	21.65	21.70	21.31	21.65	26,963	+0.14(+0.65%)
Apr 24, 2002	21.31	21.68	21.28	21.51	67,328	+0.01(+0.06%)
Apr 23, 2002	20.78	21.56	20.78	21.50	47,303	+0.63(+3.04%)
Apr 22, 2002	21.21	21.21	20.79	20.87	13,087	-0.05(-0.25%)
Apr 19, 2002	20.87	21.69	20.84	20.92	16,713	+0.03(+0.16%)
Apr 18, 2002	21.48	21.48	20.88	20.88	13,402	-0.62(-2.86%)
Apr 17, 2002	21.63	21.63	21.47	21.50	25,859	-0.11(-0.52%)
Apr 16, 2002	21.54	21.63	21.38	21.61	29,643	+0.39(+1.85%)
Apr 15, 2002	20.99	21.56	20.99	21.22	46,830	-0.05(-0.24%)
Apr 12, 2002	21.09	21.56	20.99	21.27	65,121	+0.26(+1.24%)
Apr 11, 2002	21.69	21.69	20.87	21.01	53,768	-0.68(-3.13%)
Apr 10, 2002	21.59	21.69	21.54	21.69	24,755	+0.13(+0.59%)
Apr 09, 2002	21.44	21.59	20.93	21.56	84,358	+0.14(+0.65%)
Apr 08, 2002	20.93	21.57	20.93	21.42	57,552	+0.38(+1.81%)
Apr 05, 2002	21.25	21.25	20.97	21.04	6,937	-0.10(-0.48%)
Apr 04, 2002	20.99	21.25	20.95	21.14	9,145	+0.15(+0.69%)
Apr 03, 2002	21.38	21.44	21.00	21.00	26,174	-0.38(-1.78%)
Apr 02, 2002	21.42	21.44	21.36	21.38	33,585	-0.04(-0.18%)
Apr 01, 2002	21.50	21.59	21.42	21.42	16,871	-0.08(-0.38%)
Mar 29, 2002	21.57	21.63	21.50	21.50	31,062	+0.00(+0.00%)
Mar 28, 2002	21.57	21.63	21.50	21.50	31,062	-0.10(-0.44%)
Mar 27, 2002	21.63	22.06	21.56	21.59	68,274	+0.03(+0.15%)
Mar 26, 2002	21.56	21.56	21.50	21.56	17,502	+0.06(+0.29%)
Mar 25, 2002	21.56	21.69	21.49	21.50	100,599	-0.06(-0.29%)
Mar 22, 2002	21.56	21.59	21.51	21.56	20,971	-0.03(-0.15%)
Mar 21, 2002	21.38	21.62	21.38	21.59	30,274	+0.18(+0.83%)
Mar 20, 2002	21.24	21.55	21.07	21.42	61,021	+0.20(+0.96%)
Mar 19, 2002	20.93	21.34	20.93	21.21	53,295	+0.14(+0.65%)
Mar 18, 2002	21.21	21.22	21.06	21.08	14,348	+0.05(+0.25%)
Mar 15, 2002	20.49	21.22	20.45	21.02	63,859	+0.24(+1.16%)
Mar 14, 2002	20.95	20.95	20.49	20.78	93,188	-0.10(-0.46%)
Mar 13, 2002	20.77	21.15	20.54	20.88	93,818	+0.00(+0.00%)
Mar 12, 2002	21.48	21.49	20.77	20.88	73,635	-0.55(-2.57%)
Mar 11, 2002	21.44	21.56	21.11	21.43	66,225	-0.13(-0.62%)
Mar 08, 2002	21.24	21.69	21.24	21.56	220,434	+0.41(+1.92%)
Mar 07, 2002	21.19	21.26	21.11	21.16	40,838	-0.06(-0.27%)
Mar 06, 2002	21.06	21.21	21.06	21.21	17,186	+0.12(+0.57%)
Mar 05, 2002	20.94	21.25	20.94	21.09	35,635	+0.15(+0.73%)
Mar 04, 2002	20.29	21.06	20.29	20.94	104,698	+0.49(+2.39%)
Mar 01, 2002	20.33	20.45	20.12	20.45	27,278	+0.22(+1.07%)
Feb 28, 2002	19.89	20.33	19.89	20.24	71,743	+0.15(+0.76%)
Feb 27, 2002	20.09	20.13	19.92	20.09	19,079	-0.04(-0.22%)
Feb 26, 2002	19.76	20.14	19.76	20.13	49,511	+0.28(+1.41%)
Feb 25, 2002	20.06	20.14	19.84	19.85	15,294	-0.18(-0.92%)
Feb 22, 2002	19.91	20.12	19.91	20.03	35,477	+0.09(+0.45%)
Feb 21, 2002	19.66	20.14	19.66	19.95	73,951	-0.16(-0.79%)
Feb 20, 2002	20.13	20.13	19.65	20.10	56,448	+0.19(+0.96%)
Feb 19, 2002	19.99	20.11	19.91	19.91	30,274	-0.18(-0.92%)
Feb 18, 2002	19.95	20.10	19.70	20.10	27,278	+0.00(+0.00%)
Feb 15, 2002	19.95	20.10	19.70	20.10	27,278	+0.15(+0.76%)
Feb 14, 2002	19.95	20.03	19.95	19.95	20,655	+0.03(+0.13%)
Feb 13, 2002	19.76	19.95	19.67	19.92	211,131	+0.16(+0.80%)
Feb 12, 2002	19.88	19.88	19.44	19.76	24,440	+0.04(+0.19%)
Feb 11, 2002	19.66	19.93	19.35	19.72	14,979	-0.13(-0.64%)
Feb 08, 2002	19.44	19.85	19.20	19.85	13,087	+0.51(+2.62%)
Feb 07, 2002	19.44	19.44	19.18	19.34	20,498	-0.06(-0.33%)
Feb 06, 2002	19.25	19.41	19.22	19.41	18,290	+0.01(+0.06%)
Feb 05, 2002	19.28	19.42	19.22	19.39	14,506	-0.09(-0.45%)
Feb 04, 2002	19.93	20.11	19.39	19.48	53,295	-0.45(-2.26%)
Feb 01, 2002	20.07	20.14	19.91	19.93	74,109	+0.03(+0.16%)
Jan 31, 2002	19.88	20.11	19.39	19.90	113,213	+0.03(+0.16%)
Jan 30, 2002	19.41	19.87	19.27	19.87	115,736	+0.46(+2.39%)
Jan 29, 2002	19.30	19.56	19.30	19.41	293,124	+0.19(+0.99%)
Jan 28, 2002	19.18	19.30	19.12	19.22	90,507	+0.10(+0.50%)
Jan 25, 2002	19.25	19.25	19.06	19.12	96,972	+0.00(+0.00%)
Jan 24, 2002	19.15	19.25	19.06	19.12	74,739	+0.06(+0.33%)
Jan 23, 2002	18.46	19.22	18.46	19.06	103,594	+0.54(+2.91%)
Jan 22, 2002	18.51	18.55	18.39	18.52	23,967	+0.07(+0.38%)
Jan 21, 2002	18.71	18.71	18.39	18.45	60,075	+0.00(+0.00%)
Jan 18, 2002	18.71	18.71	18.39	18.45	60,075	-0.25(-1.36%)
Jan 17, 2002	18.69	18.71	18.58	18.70	84,515	+0.05(+0.27%)
Jan 16, 2002	18.32	18.67	18.28	18.65	66,698	+0.41(+2.22%)
Jan 15, 2002	18.30	18.84	18.11	18.25	89,246	+0.39(+2.20%)
Jan 14, 2002	19.66	19.66	17.76	17.85	674,549	-1.60(-8.22%)
Jan 11, 2002	19.09	20.00	19.03	19.45	96,184	+0.18(+0.92%)
Jan 10, 2002	18.92	19.34	18.92	19.27	29,012	-0.71(-3.55%)

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.