Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	21.01	21.59	21.01	21.54	1,921,453	-0.26(-1.20%)
May 28, 2002	22.15	22.17	21.67	21.80	1,655,125	-0.29(-1.30%)
May 27, 2002	22.02	22.22	21.86	22.08	1,285,974	+0.00(+0.00%)
May 24, 2002	22.02	22.22	21.86	22.08	1,276,780	+0.10(+0.45%)
May 23, 2002	21.69	21.99	21.69	21.99	1,396,152	+0.31(+1.41%)
May 22, 2002	21.54	21.72	21.44	21.68	1,583,716	+0.12(+0.58%)
May 21, 2002	21.63	21.80	21.27	21.55	2,221,340	+0.09(+0.43%)
May 20, 2002	21.96	21.96	21.40	21.46	1,699,871	-0.40(-1.82%)
May 17, 2002	22.06	22.16	21.74	21.86	3,566,005	-0.20(-0.89%)
May 16, 2002	22.02	22.21	21.78	22.06	1,897,395	+0.07(+0.33%)
May 15, 2002	21.47	22.19	21.47	21.99	2,017,074	+0.44(+2.03%)
May 14, 2002	21.27	21.60	21.07	21.55	2,255,665	+0.66(+3.16%)
May 13, 2002	20.65	20.92	20.60	20.89	2,483,071	+0.24(+1.17%)
May 10, 2002	21.39	21.39	20.59	20.65	1,514,146	-0.73(-3.42%)
May 09, 2002	21.35	21.60	21.05	21.38	2,736,986	+0.03(+0.12%)
May 08, 2002	20.24	21.37	20.24	21.35	4,325,453	+1.29(+6.44%)
May 07, 2002	19.74	20.20	19.64	20.06	3,283,434	+0.40(+2.06%)
May 06, 2002	19.99	20.15	19.64	19.66	1,971,409	-0.33(-1.63%)
May 03, 2002	20.35	20.35	19.75	19.98	2,455,335	-0.37(-1.80%)
May 02, 2002	20.56	20.76	20.32	20.35	1,744,003	-0.12(-0.61%)
May 01, 2002	20.15	20.71	19.81	20.47	321,800	+0.32(+1.59%)
Apr 30, 2002	20.26	20.41	19.79	20.15	6,210,436	-0.27(-1.34%)
Apr 29, 2002	21.31	21.34	20.35	20.43	3,573,973	-1.00(-4.66%)
Apr 26, 2002	21.82	21.86	21.37	21.42	2,279,877	-0.46(-2.09%)
Apr 25, 2002	21.47	22.02	21.07	21.88	2,809,928	+0.38(+1.76%)
Apr 24, 2002	21.54	21.80	21.40	21.50	1,979,837	-0.08(-0.39%)
Apr 23, 2002	21.60	21.87	21.47	21.59	1,982,135	+0.05(+0.24%)
Apr 22, 2002	22.09	22.09	21.47	21.54	2,450,431	-0.57(-2.57%)
Apr 19, 2002	21.54	22.21	21.51	22.10	2,218,888	+0.60(+2.79%)
Apr 18, 2002	21.53	21.59	21.31	21.50	1,232,954	-0.03(-0.12%)
Apr 17, 2002	21.50	21.60	21.45	21.53	1,443,810	+0.03(+0.12%)
Apr 16, 2002	21.26	21.54	21.26	21.50	1,907,049	+0.27(+1.26%)
Apr 15, 2002	21.24	21.44	21.21	21.23	1,243,680	-0.01(-0.03%)
Apr 12, 2002	21.07	21.46	20.97	21.24	1,769,287	+0.21(+0.99%)
Apr 11, 2002	21.33	21.50	21.01	21.03	2,220,574	-0.31(-1.44%)
Apr 10, 2002	21.31	21.54	21.15	21.34	1,478,135	+0.03(+0.15%)
Apr 09, 2002	21.08	21.55	20.98	21.31	3,100,314	+0.21(+0.99%)
Apr 08, 2002	21.23	21.23	20.75	21.10	4,554,391	-0.57(-2.62%)
Apr 05, 2002	21.54	21.78	21.46	21.67	3,045,608	+0.29(+1.37%)
Apr 04, 2002	21.40	21.54	21.27	21.37	2,222,566	-0.08(-0.40%)
Apr 03, 2002	21.93	21.93	21.34	21.46	5,081,684	-0.50(-2.26%)
Apr 02, 2002	22.71	22.72	21.88	21.95	2,899,266	-0.82(-3.58%)
Apr 01, 2002	22.51	22.83	22.28	22.77	2,628,034	+0.40(+1.78%)
Mar 29, 2002	22.16	22.49	22.03	22.37	4,612,775	+0.00(+0.00%)
Mar 28, 2002	22.16	22.49	22.03	22.37	4,551,480	+0.33(+1.48%)
Mar 27, 2002	21.59	22.12	21.59	22.04	1,514,452	+0.46(+2.12%)
Mar 26, 2002	21.70	22.09	21.54	21.59	2,707,718	-0.11(-0.51%)
Mar 25, 2002	21.78	21.85	21.58	21.70	1,724,695	-0.08(-0.36%)
Mar 22, 2002	21.54	21.84	21.44	21.78	1,810,355	+0.04(+0.18%)
Mar 21, 2002	22.09	22.15	21.40	21.74	2,124,800	-0.52(-2.32%)
Mar 20, 2002	22.16	22.34	21.84	22.25	1,896,782	-0.26(-1.16%)
Mar 19, 2002	22.64	22.68	22.13	22.51	2,573,635	-0.04(-0.17%)
Mar 18, 2002	21.70	22.59	21.70	22.55	3,691,354	+0.97(+4.47%)
Mar 15, 2002	21.19	21.85	20.88	21.59	168,561	+0.40(+1.91%)
Mar 14, 2002	21.47	21.58	21.18	21.18	2,472,038	-0.25(-1.19%)
Mar 13, 2002	21.54	21.67	21.27	21.44	1,920,227	-0.12(-0.58%)
Mar 12, 2002	21.96	21.97	21.40	21.56	3,122,227	-0.43(-1.96%)
Mar 11, 2002	22.12	22.13	21.80	21.99	3,052,351	-0.23(-1.06%)
Mar 08, 2002	21.86	22.38	21.72	22.23	2,472,497	+0.84(+3.90%)
Mar 07, 2002	21.61	21.93	21.18	21.39	352,447	-0.09(-0.43%)
Mar 06, 2002	20.62	21.93	20.49	21.48	5,651,576	+0.63(+3.04%)
Mar 05, 2002	21.18	21.46	20.67	20.85	842,809	-0.50(-2.32%)
Mar 04, 2002	20.23	21.37	20.11	21.35	6,164,924	+1.12(+5.52%)

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.