Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.20	18.70	18.04	18.70	12,633,379	+1.23(+7.02%)
May 28, 2002	17.80	17.80	17.16	17.47	5,736,063	-0.33(-1.86%)
May 27, 2002	17.82	17.86	17.62	17.80	3,232,100	+0.00(+0.00%)
May 24, 2002	17.82	17.86	17.62	17.80	3,232,100	+0.08(+0.44%)
May 23, 2002	17.67	17.72	17.30	17.72	4,407,216	+0.27(+1.55%)
May 22, 2002	17.67	17.74	17.22	17.45	3,739,859	-0.11(-0.64%)
May 21, 2002	17.98	18.03	17.45	17.57	3,073,214	-0.23(-1.30%)
May 20, 2002	18.37	18.42	17.61	17.80	2,754,376	-0.52(-2.83%)
May 17, 2002	18.15	18.40	18.15	18.31	1,989,449	+0.17(+0.93%)
May 16, 2002	17.97	18.15	17.86	18.15	3,035,537	+0.29(+1.61%)
May 15, 2002	18.15	18.23	17.61	17.86	3,831,032	-0.29(-1.58%)
May 14, 2002	18.39	18.40	17.83	18.15	3,088,143	+0.06(+0.31%)
May 13, 2002	18.01	18.36	17.53	18.09	3,297,147	+0.23(+1.26%)
May 10, 2002	17.97	18.06	17.79	17.86	3,720,310	+0.01(+0.06%)
May 09, 2002	17.95	18.17	17.83	17.85	3,895,191	-0.09(-0.50%)
May 08, 2002	18.09	18.20	17.69	17.94	8,541,269	+0.02(+0.09%)
May 07, 2002	19.19	19.19	17.83	17.93	7,542,456	-1.29(-6.71%)
May 06, 2002	19.44	19.61	19.14	19.22	2,226,179	+0.00(+0.00%)
May 03, 2002	19.24	19.47	19.07	19.22	3,652,952	+0.03(+0.15%)
May 02, 2002	19.10	19.19	18.93	19.19	2,835,419	-0.04(-0.20%)
May 01, 2002	19.22	19.25	18.88	19.23	35,544	+0.02(+0.09%)
Apr 30, 2002	18.91	19.34	18.91	19.21	4,529,312	+0.21(+1.13%)
Apr 29, 2002	18.85	19.00	18.57	19.00	2,356,806	+0.21(+1.14%)
Apr 26, 2002	18.93	19.08	18.71	18.78	2,244,484	-0.15(-0.77%)
Apr 25, 2002	18.80	19.05	18.71	18.93	2,243,951	-0.04(-0.24%)
Apr 24, 2002	18.85	19.19	18.85	18.97	2,632,990	+0.04(+0.24%)
Apr 23, 2002	19.27	19.32	18.83	18.93	3,849,516	-0.53(-2.72%)
Apr 22, 2002	19.41	19.52	19.25	19.46	2,910,596	+0.05(+0.23%)
Apr 19, 2002	19.16	19.47	19.05	19.41	2,281,984	+0.31(+1.62%)
Apr 18, 2002	19.27	19.36	18.74	19.10	4,111,304	-0.24(-1.22%)
Apr 17, 2002	19.10	19.42	19.07	19.34	2,325,704	+0.15(+0.79%)
Apr 16, 2002	18.96	19.30	18.91	19.19	3,999,337	+0.47(+2.49%)
Apr 15, 2002	19.22	19.22	18.56	18.72	3,528,723	-0.21(-1.10%)
Apr 12, 2002	18.57	19.10	18.57	18.93	3,634,824	+0.44(+2.41%)
Apr 11, 2002	18.69	18.73	18.39	18.48	2,868,653	-0.25(-1.35%)
Apr 10, 2002	18.44	18.80	18.38	18.74	3,101,650	+0.16(+0.88%)
Apr 09, 2002	18.34	18.74	18.23	18.57	2,091,819	+0.15(+0.82%)
Apr 08, 2002	18.20	18.57	18.04	18.42	2,616,106	+0.24(+1.30%)
Apr 05, 2002	17.74	18.29	17.74	18.19	3,463,853	+0.44(+2.51%)
Apr 04, 2002	17.75	18.03	17.62	17.74	1,756,985	+0.19(+1.06%)
Apr 03, 2002	17.67	17.78	17.39	17.56	2,012,554	-0.01(-0.03%)
Apr 02, 2002	17.43	17.75	17.42	17.56	2,736,782	+0.13(+0.74%)
Apr 01, 2002	17.72	17.72	17.26	17.43	2,505,739	-0.29(-1.65%)
Mar 29, 2002	17.61	17.93	17.44	17.72	302,131	+0.00(+0.00%)
Mar 28, 2002	17.61	17.93	17.44	17.72	3,766,874	+0.17(+0.96%)
Mar 27, 2002	17.37	17.67	17.27	17.56	11,935,810	+0.47(+2.73%)
Mar 26, 2002	17.33	17.41	16.94	17.09	5,414,026	+0.01(+0.07%)
Mar 25, 2002	17.19	17.30	16.97	17.08	7,019,235	+0.00(+0.00%)
Mar 22, 2002	17.33	17.36	16.91	17.08	3,517,348	-0.14(-0.82%)
Mar 21, 2002	16.96	17.30	16.91	17.22	3,092,586	+0.28(+1.66%)
Mar 20, 2002	17.08	17.16	16.86	16.94	5,650,577	-0.10(-0.59%)
Mar 19, 2002	17.36	17.43	17.02	17.04	3,069,482	-0.28(-1.59%)
Mar 18, 2002	17.67	17.67	17.27	17.31	5,341,870	-0.28(-1.60%)
Mar 15, 2002	17.67	17.67	17.54	17.59	4,526,647	-0.08(-0.45%)
Mar 14, 2002	17.72	18.29	17.66	17.67	2,987,018	-0.15(-0.85%)
Mar 13, 2002	18.13	18.13	17.67	17.83	2,205,207	-0.31(-1.71%)
Mar 12, 2002	17.81	18.16	17.70	18.13	4,083,401	+0.19(+1.03%)
Mar 11, 2002	18.15	18.23	17.89	17.95	2,241,107	-0.19(-1.05%)
Mar 08, 2002	18.41	18.55	17.95	18.14	4,368,827	-0.17(-0.95%)
Mar 07, 2002	18.46	18.46	18.09	18.31	2,744,957	-0.14(-0.76%)
Mar 06, 2002	18.03	18.68	17.89	18.46	5,830,257	-0.01(-0.06%)
Mar 05, 2002	18.57	18.57	18.40	18.47	35,544	-0.27(-1.44%)
Mar 04, 2002	18.15	18.91	18.09	18.74	3,655,973	+0.79(+4.39%)
Mar 01, 2002	17.94	18.03	17.70	17.95	2,818,535	+0.01(+0.06%)
Feb 28, 2002	18.12	18.18	17.86	17.94	3,006,923	-0.18(-0.99%)
Feb 27, 2002	17.87	18.39	17.86	18.12	3,241,697	+0.25(+1.39%)
Feb 26, 2002	17.72	17.97	17.50	17.87	2,233,465	+0.26(+1.47%)
Feb 25, 2002	17.23	17.61	17.19	17.61	3,172,207	+0.24(+1.39%)
Feb 22, 2002	17.36	17.58	16.94	17.37	2,295,847	-0.07(-0.39%)
Feb 21, 2002	17.47	17.81	17.33	17.44	2,758,997	-0.03(-0.19%)
Feb 20, 2002	17.22	17.53	17.11	17.47	2,948,807	+0.39(+2.31%)
Feb 19, 2002	17.39	17.39	17.02	17.08	1,914,272	-0.32(-1.81%)
Feb 18, 2002	17.67	17.72	17.32	17.39	2,698,926	+0.00(+0.00%)
Feb 15, 2002	17.67	17.72	17.32	17.39	2,698,926	-0.30(-1.69%)
Feb 14, 2002	17.39	17.89	17.29	17.69	3,009,589	+0.42(+2.41%)
Feb 13, 2002	17.16	17.58	17.02	17.27	2,058,051	+0.19(+1.09%)
Feb 12, 2002	16.77	17.25	16.75	17.09	3,545,429	+0.45(+2.71%)
Feb 11, 2002	16.66	16.91	16.59	16.64	3,167,053	+0.01(+0.07%)
Feb 08, 2002	16.35	16.74	16.29	16.63	2,501,830	+0.32(+1.93%)
Feb 07, 2002	16.32	16.51	16.04	16.31	3,655,440	+0.03(+0.21%)
Feb 06, 2002	16.24	16.51	16.09	16.28	3,296,614	+0.15(+0.91%)
Feb 05, 2002	16.47	16.60	16.04	16.13	3,494,422	-0.33(-1.98%)
Feb 04, 2002	16.94	16.98	16.32	16.46	3,218,415	-0.49(-2.89%)
Feb 01, 2002	17.08	17.16	16.80	16.95	2,749,222	-0.15(-0.86%)
Jan 31, 2002	16.63	17.15	16.47	17.09	2,709,590	+0.55(+3.33%)
Jan 30, 2002	16.35	16.71	16.20	16.54	4,517,760	+0.33(+2.01%)
Jan 29, 2002	16.91	17.05	16.17	16.22	3,883,106	-0.66(-3.93%)
Jan 28, 2002	17.05	17.08	16.63	16.88	1,788,443	-0.15(-0.89%)
Jan 25, 2002	16.87	17.11	16.81	17.03	1,683,585	+0.18(+1.07%)
Jan 24, 2002	16.88	17.08	16.82	16.85	2,883,227	-0.02(-0.13%)
Jan 23, 2002	16.91	16.99	16.76	16.87	2,512,315	-0.06(-0.37%)
Jan 22, 2002	17.02	17.05	16.77	16.94	1,935,954	+0.02(+0.13%)
Jan 21, 2002	16.88	17.07	16.88	16.91	2,039,568	+0.00(+0.00%)
Jan 18, 2002	16.88	17.07	16.88	16.91	2,030,681	-0.10(-0.56%)
Jan 17, 2002	16.96	17.08	16.91	17.01	1,854,023	+0.10(+0.57%)
Jan 16, 2002	17.27	17.27	14.97	16.91	1,555,801	-0.36(-2.08%)
Jan 15, 2002	17.11	17.29	17.11	17.27	2,908,108	+0.15(+0.89%)
Jan 14, 2002	17.04	17.16	16.99	17.12	2,700,348	+0.04(+0.26%)
Jan 11, 2002	17.05	17.13	16.91	17.08	5,192,403	-0.15(-0.85%)
Jan 10, 2002	17.08	17.28	16.94	17.22	2,031,570	-0.60(-3.38%)

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.