Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.44	22.56	22.26	22.33	57,214	+0.17(+0.76%)
May 28, 2002	21.93	22.16	21.67	22.16	72,851	+0.23(+1.04%)
May 27, 2002	22.28	22.28	21.93	21.93	40,472	+0.00(+0.00%)
May 24, 2002	22.28	22.28	21.93	21.93	40,472	-0.35(-1.56%)
May 23, 2002	21.85	22.28	21.65	22.28	49,303	+0.43(+1.97%)
May 22, 2002	21.88	22.11	21.80	21.85	41,576	-0.08(-0.37%)
May 21, 2002	21.85	21.93	21.69	21.93	69,539	+0.08(+0.37%)
May 20, 2002	21.94	21.94	21.77	21.85	16,005	-0.11(-0.52%)
May 17, 2002	21.53	22.01	21.36	21.97	96,951	+0.41(+1.92%)
May 16, 2002	21.74	21.74	21.48	21.55	34,034	-0.19(-0.87%)
May 15, 2002	21.75	21.76	21.69	21.74	32,378	+0.01(+0.02%)
May 14, 2002	21.75	21.75	21.61	21.74	45,256	+0.01(+0.05%)
May 13, 2002	21.72	21.74	21.66	21.73	57,030	+0.01(+0.05%)
May 10, 2002	22.24	22.24	21.63	21.72	52,798	-0.47(-2.13%)
May 09, 2002	22.36	22.40	22.12	22.19	110,196	-0.17(-0.75%)
May 08, 2002	22.45	22.45	22.34	22.36	108,908	-0.07(-0.29%)
May 07, 2002	22.45	22.50	22.36	22.42	71,011	-0.08(-0.36%)
May 06, 2002	22.61	22.69	22.45	22.50	54,638	-0.11(-0.48%)
May 03, 2002	22.45	22.63	22.44	22.61	183,967	+0.14(+0.60%)
May 02, 2002	22.27	22.50	22.26	22.48	61,997	+0.26(+1.17%)
May 01, 2002	22.07	22.23	21.92	22.22	72,115	+0.15(+0.66%)
Apr 30, 2002	21.82	22.07	21.81	22.07	71,563	+0.33(+1.50%)
Apr 29, 2002	21.66	21.74	21.57	21.74	36,793	+0.16(+0.76%)
Apr 26, 2002	21.80	21.85	21.58	21.58	18,396	-0.23(-1.07%)
Apr 25, 2002	21.47	21.81	21.46	21.81	66,780	+0.40(+1.85%)
Apr 24, 2002	21.34	21.71	21.31	21.42	87,936	+0.18(+0.87%)
Apr 23, 2002	21.72	21.73	21.20	21.23	69,171	-0.49(-2.28%)
Apr 22, 2002	21.88	21.88	21.61	21.73	57,765	-0.01(-0.03%)
Apr 19, 2002	21.82	21.91	21.69	21.73	76,162	-0.07(-0.30%)
Apr 18, 2002	21.74	21.85	21.73	21.80	84,625	+0.00(+0.00%)
Apr 17, 2002	21.96	21.96	21.74	21.80	52,614	-0.14(-0.62%)
Apr 16, 2002	22.04	22.07	21.92	21.93	81,313	-0.11(-0.49%)
Apr 15, 2002	22.20	22.23	21.96	22.04	40,840	-0.19(-0.86%)
Apr 12, 2002	22.29	22.30	22.07	22.23	87,384	-0.05(-0.24%)
Apr 11, 2002	22.17	22.45	22.12	22.29	238,238	+0.15(+0.69%)
Apr 10, 2002	21.72	22.13	21.72	22.13	109,092	+0.42(+1.93%)
Apr 09, 2002	21.55	21.80	21.47	21.72	680,681	-0.09(-0.40%)
Apr 08, 2002	21.61	21.80	21.58	21.80	60,709	+0.22(+1.03%)
Apr 05, 2002	21.25	21.62	21.25	21.58	549,512	+0.33(+1.56%)
Apr 04, 2002	21.24	21.28	21.23	21.25	62,917	-0.01(-0.03%)
Apr 03, 2002	21.34	21.42	21.25	21.25	42,864	-0.02(-0.08%)
Apr 02, 2002	21.25	21.36	21.25	21.27	764,754	+0.04(+0.20%)
Apr 01, 2002	21.36	21.36	21.20	21.23	51,327	-0.14(-0.64%)
Mar 29, 2002	21.50	21.50	21.31	21.36	97,686	+0.00(+0.00%)
Mar 28, 2002	21.50	21.50	21.31	21.36	97,686	-0.10(-0.46%)
Mar 27, 2002	21.26	21.49	21.20	21.46	112,036	+0.14(+0.66%)
Mar 26, 2002	21.53	21.59	21.32	21.32	82,785	-0.21(-0.96%)
Mar 25, 2002	21.54	21.55	21.35	21.53	35,137	+0.00(+0.00%)
Mar 22, 2002	21.53	21.58	21.47	21.53	51,878	+0.00(+0.00%)
Mar 21, 2002	21.53	21.53	21.42	21.53	804,307	+0.01(+0.05%)
Mar 20, 2002	21.69	21.69	21.50	21.51	649,406	-0.14(-0.65%)
Mar 19, 2002	21.69	21.72	21.65	21.66	78,922	-0.03(-0.15%)
Mar 18, 2002	21.75	21.77	21.66	21.69	134,296	-0.05(-0.25%)
Mar 15, 2002	21.60	21.74	21.60	21.74	75,978	+0.01(+0.02%)
Mar 14, 2002	21.69	21.85	21.69	21.74	61,629	+0.04(+0.20%)
Mar 13, 2002	21.68	21.71	21.58	21.69	240,629	+0.04(+0.18%)
Mar 12, 2002	21.71	21.72	21.65	21.66	171,642	-0.08(-0.35%)
Mar 11, 2002	21.70	21.74	21.55	21.73	107,805	+0.02(+0.08%)
Mar 08, 2002	21.72	21.74	21.66	21.72	60,341	+0.00(+0.00%)
Mar 07, 2002	21.73	21.74	21.69	21.72	5,279,878	+0.00(+0.00%)
Mar 06, 2002	21.31	21.72	21.30	21.72	76,162	+0.42(+1.99%)
Mar 05, 2002	21.06	21.29	20.94	21.29	328,566	+0.24(+1.14%)
Mar 04, 2002	21.06	21.12	20.90	21.05	41,944	-0.01(-0.05%)

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.