Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.26	18.61	18.24	18.47	1,962,736	+0.31(+1.72%)
May 28, 2002	18.46	18.60	18.12	18.16	1,481,891	-0.20(-1.08%)
May 27, 2002	18.50	18.63	18.34	18.36	1,773,052	+0.00(+0.00%)
May 24, 2002	18.50	18.63	18.34	18.36	1,773,052	-0.18(-0.97%)
May 23, 2002	18.30	18.57	18.20	18.54	1,778,178	+0.07(+0.39%)
May 22, 2002	18.44	18.60	18.26	18.46	1,557,583	+0.19(+1.02%)
May 21, 2002	18.40	18.56	18.24	18.28	2,326,725	+0.05(+0.25%)
May 20, 2002	18.36	18.47	18.16	18.23	1,874,378	-0.27(-1.47%)
May 17, 2002	18.50	18.63	18.24	18.50	2,306,219	+0.01(+0.07%)
May 16, 2002	18.65	18.67	18.37	18.49	2,272,142	+0.01(+0.04%)
May 15, 2002	18.62	18.80	18.40	18.48	3,025,602	-0.03(-0.14%)
May 14, 2002	18.80	18.80	18.30	18.51	3,936,027	-0.29(-1.52%)
May 13, 2002	18.84	18.84	18.64	18.80	2,369,698	+0.01(+0.04%)
May 10, 2002	18.76	19.01	18.74	18.79	4,156,170	-0.01(-0.04%)
May 09, 2002	18.65	18.81	18.57	18.80	3,820,830	+0.13(+0.71%)
May 08, 2002	18.41	18.74	18.40	18.66	3,539,017	+0.27(+1.44%)
May 07, 2002	18.80	18.93	18.33	18.40	3,823,694	-0.47(-2.50%)
May 06, 2002	19.05	19.23	18.84	18.87	2,360,651	-0.20(-1.04%)
May 03, 2002	19.27	19.30	18.64	19.07	2,973,130	-0.11(-0.55%)
May 02, 2002	19.39	19.53	19.04	19.17	3,059,830	-0.21(-1.09%)
May 01, 2002	19.23	19.46	18.77	19.39	2,564,359	+0.15(+0.76%)
Apr 30, 2002	18.78	19.29	18.78	19.24	3,088,177	+0.34(+1.79%)
Apr 29, 2002	18.90	19.16	18.76	18.90	3,292,337	+0.05(+0.28%)
Apr 26, 2002	19.27	19.29	18.84	18.85	3,403,765	-0.42(-2.20%)
Apr 25, 2002	19.23	19.39	19.07	19.27	2,558,930	+0.02(+0.10%)
Apr 24, 2002	19.86	19.86	19.24	19.25	2,087,886	-0.34(-1.73%)
Apr 23, 2002	19.50	19.76	19.40	19.59	3,788,864	+0.23(+1.16%)
Apr 22, 2002	19.17	19.50	19.11	19.37	1,876,187	+0.27(+1.39%)
Apr 19, 2002	19.07	19.26	19.00	19.10	2,743,790	+0.11(+0.56%)
Apr 18, 2002	19.07	19.26	18.97	18.99	2,730,069	-0.12(-0.62%)
Apr 17, 2002	19.39	19.39	19.10	19.11	1,919,311	-0.25(-1.30%)
Apr 16, 2002	19.29	19.48	19.23	19.37	2,356,731	+0.07(+0.38%)
Apr 15, 2002	19.63	19.64	19.20	19.29	1,480,383	-0.25(-1.26%)
Apr 12, 2002	19.44	19.54	19.15	19.54	1,456,559	+0.20(+1.03%)
Apr 11, 2002	19.56	19.83	19.23	19.34	3,278,314	-0.36(-1.82%)
Apr 10, 2002	19.25	19.80	19.10	19.70	2,683,778	+0.40(+2.10%)
Apr 09, 2002	19.23	19.39	19.07	19.29	799,147	+0.16(+0.83%)
Apr 08, 2002	18.80	19.17	18.69	19.13	2,228,264	+0.23(+1.23%)
Apr 05, 2002	19.13	19.20	18.64	18.90	2,031,041	-0.14(-0.73%)
Apr 04, 2002	18.90	19.15	18.70	19.04	2,250,580	+0.13(+0.70%)
Apr 03, 2002	19.28	19.30	18.74	18.91	3,662,508	-0.58(-2.96%)
Apr 02, 2002	19.34	19.56	19.27	19.48	3,290,527	-0.07(-0.34%)
Apr 01, 2002	19.47	19.64	19.27	19.55	2,287,522	-0.23(-1.14%)
Mar 29, 2002	19.50	19.84	19.48	19.78	3,064,655	+0.00(+0.00%)
Mar 28, 2002	19.50	19.84	19.48	19.78	3,064,504	+0.19(+0.95%)
Mar 27, 2002	19.88	19.88	19.50	19.59	2,357,937	-0.21(-1.07%)
Mar 26, 2002	19.43	19.84	19.43	19.80	2,710,014	+0.54(+2.79%)
Mar 25, 2002	19.62	19.64	19.23	19.27	1,505,865	-0.36(-1.82%)
Mar 22, 2002	19.33	19.80	19.33	19.62	1,373,176	+0.13(+0.65%)
Mar 21, 2002	19.33	19.66	19.27	19.50	1,311,054	+0.01(+0.03%)
Mar 20, 2002	19.76	19.76	19.43	19.49	1,670,821	-0.23(-1.18%)
Mar 19, 2002	19.47	19.73	19.43	19.72	2,733,537	+0.32(+1.64%)
Mar 18, 2002	19.30	19.43	18.95	19.41	1,643,529	-0.06(-0.31%)
Mar 15, 2002	19.60	19.60	19.30	19.47	3,292,337	-0.06(-0.31%)
Mar 14, 2002	19.36	19.72	19.35	19.52	2,144,278	+0.17(+0.86%)
Mar 13, 2002	19.72	19.72	19.23	19.36	3,344,658	-0.36(-1.82%)
Mar 12, 2002	19.43	19.77	19.30	19.72	2,616,680	-0.17(-0.87%)
Mar 11, 2002	19.90	19.92	19.65	19.89	2,608,236	-0.01(-0.07%)
Mar 08, 2002	19.57	19.92	19.57	19.90	4,379,177	+0.34(+1.73%)
Mar 07, 2002	19.76	19.77	19.45	19.56	2,449,915	-0.18(-0.91%)
Mar 06, 2002	19.60	19.86	19.50	19.74	2,390,657	-0.11(-0.53%)
Mar 05, 2002	19.60	19.90	19.52	19.85	2,587,127	+0.21(+1.08%)
Mar 04, 2002	19.40	19.79	19.40	19.64	3,205,486	+0.03(+0.14%)

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.