Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.27	22.92	22.27	22.72	99,320	-0.06(-0.26%)
May 28, 2002	22.49	22.89	22.24	22.78	89,619	+0.05(+0.20%)
May 27, 2002	22.63	22.89	22.11	22.74	224,201	+0.00(+0.00%)
May 24, 2002	22.63	22.89	22.11	22.74	224,201	-0.05(-0.23%)
May 23, 2002	22.67	22.91	22.43	22.79	26,331	+0.19(+0.83%)
May 22, 2002	23.24	23.24	22.08	22.60	176,928	-0.13(-0.57%)
May 21, 2002	23.21	23.38	22.63	22.73	198,948	-0.62(-2.64%)
May 20, 2002	23.70	23.70	23.23	23.35	63,749	-0.37(-1.56%)
May 17, 2002	23.57	23.72	23.38	23.72	84,691	+0.21(+0.88%)
May 16, 2002	23.22	23.61	22.99	23.51	298,730	+0.25(+1.06%)
May 15, 2002	23.15	23.26	22.77	23.26	145,515	+0.53(+2.31%)
May 14, 2002	22.40	22.87	22.22	22.74	110,869	+0.34(+1.51%)
May 13, 2002	21.50	22.40	21.50	22.40	50,968	+0.33(+1.50%)
May 10, 2002	22.12	22.24	21.89	22.07	61,131	-0.02(-0.09%)
May 09, 2002	22.05	22.20	22.05	22.09	57,898	+0.21(+0.95%)
May 08, 2002	21.48	21.92	21.48	21.88	150,039	+0.32(+1.49%)
May 07, 2002	21.41	21.56	21.41	21.56	37,430	+0.05(+0.23%)
May 06, 2002	21.49	21.58	21.41	21.51	53,925	+0.01(+0.03%)
May 03, 2002	21.29	21.56	21.28	21.50	110,229	+0.05(+0.24%)
May 02, 2002	21.56	21.56	21.28	21.45	67,882	+0.01(+0.06%)
May 01, 2002	21.38	21.49	21.09	21.44	48,532	+0.00(+0.00%)
Apr 30, 2002	21.42	21.47	21.41	21.44	60,428	+0.04(+0.18%)
Apr 29, 2002	21.50	21.50	21.28	21.40	115,463	-0.07(-0.32%)
Apr 26, 2002	21.27	21.49	21.25	21.47	68,992	-0.06(-0.26%)
Apr 25, 2002	21.53	21.57	21.18	21.52	27,121	+0.14(+0.65%)
Apr 24, 2002	21.18	21.56	21.15	21.39	67,724	+0.01(+0.06%)
Apr 23, 2002	20.66	21.43	20.66	21.37	47,581	+0.63(+3.04%)
Apr 22, 2002	21.09	21.09	20.67	20.74	13,164	-0.05(-0.25%)
Apr 19, 2002	20.74	21.56	20.72	20.79	16,812	+0.03(+0.15%)
Apr 18, 2002	21.35	21.36	20.76	20.76	13,481	-0.61(-2.86%)
Apr 17, 2002	21.50	21.50	21.34	21.37	26,011	-0.11(-0.52%)
Apr 16, 2002	21.42	21.50	21.25	21.49	29,817	+0.39(+1.85%)
Apr 15, 2002	20.87	21.44	20.87	21.10	47,105	-0.05(-0.24%)
Apr 12, 2002	20.96	21.44	20.86	21.15	65,503	+0.26(+1.24%)
Apr 11, 2002	21.56	21.56	20.74	20.89	54,084	-0.67(-3.13%)
Apr 10, 2002	21.47	21.56	21.42	21.56	24,900	+0.13(+0.59%)
Apr 09, 2002	21.31	21.47	20.81	21.44	84,853	+0.14(+0.65%)
Apr 08, 2002	20.81	21.44	20.81	21.30	57,890	+0.38(+1.81%)
Apr 05, 2002	21.12	21.12	20.84	20.92	6,978	-0.10(-0.48%)
Apr 04, 2002	20.86	21.13	20.83	21.02	9,199	+0.14(+0.69%)
Apr 03, 2002	21.25	21.31	20.88	20.88	26,328	-0.38(-1.78%)
Apr 02, 2002	21.29	21.31	21.24	21.25	33,782	-0.04(-0.18%)
Apr 01, 2002	21.37	21.47	21.29	21.29	16,970	-0.08(-0.38%)
Mar 29, 2002	21.44	21.51	21.37	21.37	31,245	+0.00(+0.00%)
Mar 28, 2002	21.44	21.51	21.37	21.37	31,245	-0.09(-0.44%)
Mar 27, 2002	21.50	21.93	21.44	21.47	68,675	+0.03(+0.15%)
Mar 26, 2002	21.44	21.44	21.37	21.44	17,605	+0.06(+0.29%)
Mar 25, 2002	21.44	21.56	21.36	21.37	101,189	-0.06(-0.29%)
Mar 22, 2002	21.44	21.46	21.39	21.44	21,094	-0.03(-0.15%)
Mar 21, 2002	21.25	21.49	21.25	21.47	30,452	+0.18(+0.83%)
Mar 20, 2002	21.12	21.42	20.95	21.29	61,379	+0.20(+0.96%)
Mar 19, 2002	20.81	21.22	20.81	21.09	53,608	+0.14(+0.65%)
Mar 18, 2002	21.09	21.10	20.93	20.95	14,432	+0.05(+0.26%)
Mar 15, 2002	20.37	21.10	20.33	20.90	64,234	+0.24(+1.16%)
Mar 14, 2002	20.83	20.83	20.37	20.66	93,735	-0.09(-0.46%)
Mar 13, 2002	20.65	21.03	20.42	20.76	94,369	+0.00(+0.00%)
Mar 12, 2002	21.36	21.36	20.65	20.76	74,068	-0.55(-2.57%)
Mar 11, 2002	21.32	21.44	20.98	21.30	66,613	-0.13(-0.62%)
Mar 08, 2002	21.12	21.56	21.12	21.44	221,728	+0.40(+1.92%)
Mar 07, 2002	21.07	21.14	20.98	21.03	41,078	-0.06(-0.27%)
Mar 06, 2002	20.93	21.09	20.93	21.09	17,287	+0.12(+0.57%)
Mar 05, 2002	20.82	21.13	20.82	20.97	35,844	+0.15(+0.73%)
Mar 04, 2002	20.18	20.93	20.18	20.82	105,313	+0.49(+2.39%)

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.