Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.19	16.49	15.87	16.31	287,163	-0.26(-1.55%)
May 28, 2002	16.84	16.87	16.43	16.57	155,173	-0.12(-0.69%)
May 27, 2002	17.01	17.04	16.65	16.69	146,776	+0.00(+0.00%)
May 24, 2002	17.01	17.04	16.65	16.69	144,037	-0.21(-1.26%)
May 23, 2002	16.85	16.96	16.71	16.90	206,472	+0.08(+0.46%)
May 22, 2002	16.95	16.98	16.79	16.82	208,298	-0.04(-0.23%)
May 21, 2002	17.10	17.20	16.82	16.86	123,226	-0.27(-1.57%)
May 20, 2002	17.19	17.25	16.94	17.13	61,521	-0.10(-0.57%)
May 17, 2002	17.53	17.59	17.20	17.23	130,711	-0.19(-1.10%)
May 16, 2002	17.39	17.53	17.32	17.42	140,569	-0.07(-0.38%)
May 15, 2002	17.39	17.62	17.39	17.48	179,088	+0.02(+0.13%)
May 14, 2002	16.89	17.63	16.84	17.46	194,971	+0.58(+3.41%)
May 13, 2002	16.87	17.02	16.77	16.89	104,970	+0.06(+0.35%)
May 10, 2002	16.99	16.99	16.82	16.83	113,185	-0.20(-1.19%)
May 09, 2002	17.36	17.38	16.87	17.03	144,585	-0.36(-2.05%)
May 08, 2002	17.19	17.41	17.16	17.39	105,700	+0.30(+1.73%)
May 07, 2002	17.15	17.44	17.04	17.09	113,368	-0.06(-0.35%)
May 06, 2002	17.39	17.67	17.15	17.15	129,068	-0.38(-2.19%)
May 03, 2002	17.44	17.56	17.31	17.53	170,873	+0.11(+0.66%)
May 02, 2002	17.14	17.58	17.11	17.42	330,246	+0.11(+0.63%)
May 01, 2002	17.52	17.52	17.06	17.31	197,527	-0.22(-1.25%)
Apr 30, 2002	16.89	17.53	16.85	17.53	389,030	+0.60(+3.56%)
Apr 29, 2002	16.47	17.02	16.47	16.93	403,817	+0.45(+2.76%)
Apr 26, 2002	16.65	16.96	16.47	16.47	124,139	-0.36(-2.12%)
Apr 25, 2002	16.63	16.84	16.39	16.83	206,837	+0.13(+0.75%)
Apr 24, 2002	16.87	16.87	16.63	16.70	379,902	-0.01(-0.07%)
Apr 23, 2002	16.71	17.24	16.57	16.71	232,943	-0.07(-0.40%)
Apr 22, 2002	17.20	17.20	16.72	16.78	168,135	-0.39(-2.29%)
Apr 19, 2002	17.37	17.39	17.01	17.17	79,595	-0.10(-0.57%)
Apr 18, 2002	17.00	17.39	16.79	17.27	177,263	+0.27(+1.61%)
Apr 17, 2002	17.08	17.15	16.93	17.00	143,125	-0.09(-0.51%)
Apr 16, 2002	16.99	17.15	16.91	17.09	217,060	+0.10(+0.61%)
Apr 15, 2002	17.19	17.29	16.90	16.98	147,506	-0.26(-1.49%)
Apr 12, 2002	16.60	17.31	16.52	17.24	205,559	+0.64(+3.86%)
Apr 11, 2002	16.60	16.68	16.53	16.60	205,377	+0.02(+0.10%)
Apr 10, 2002	16.39	16.60	16.32	16.58	155,539	+0.22(+1.34%)
Apr 09, 2002	16.36	16.44	16.26	16.36	95,842	-0.07(-0.43%)
Apr 08, 2002	15.85	16.43	15.61	16.43	86,167	+0.33(+2.04%)
Apr 05, 2002	16.04	16.19	15.99	16.10	50,385	+0.05(+0.34%)
Apr 04, 2002	15.96	16.10	15.94	16.05	80,325	+0.12(+0.76%)
Apr 03, 2002	16.21	16.32	15.91	15.93	138,013	-0.25(-1.52%)
Apr 02, 2002	16.10	16.37	16.00	16.18	128,885	+0.11(+0.68%)
Apr 01, 2002	16.24	16.35	15.83	16.07	192,598	-0.11(-0.68%)
Mar 29, 2002	16.38	16.42	16.09	16.18	414,040	+0.00(+0.00%)
Mar 28, 2002	16.38	16.42	16.09	16.18	413,857	-0.18(-1.11%)
Mar 27, 2002	15.83	16.36	15.75	16.36	210,488	+0.51(+3.21%)
Mar 26, 2002	15.50	15.89	15.48	15.85	210,853	+0.44(+2.88%)
Mar 25, 2002	15.60	15.61	15.40	15.40	76,126	-0.18(-1.16%)
Mar 22, 2002	15.53	15.74	15.52	15.58	170,508	+0.02(+0.11%)
Mar 21, 2002	15.47	15.69	15.47	15.57	88,175	+0.10(+0.64%)
Mar 20, 2002	15.72	15.75	15.47	15.47	54,219	-0.25(-1.57%)
Mar 19, 2002	15.63	15.75	15.55	15.72	68,276	+0.08(+0.53%)
Mar 18, 2002	15.56	15.72	15.54	15.63	154,626	+0.09(+0.56%)
Mar 15, 2002	15.57	15.74	15.44	15.55	659,032	-0.09(-0.60%)
Mar 14, 2002	15.78	15.82	15.58	15.64	162,658	-0.12(-0.76%)
Mar 13, 2002	15.88	15.89	15.74	15.76	73,935	-0.10(-0.62%)
Mar 12, 2002	15.89	15.91	15.84	15.86	41,988	-0.03(-0.17%)
Mar 11, 2002	15.89	15.91	15.84	15.89	118,297	+0.02(+0.14%)
Mar 08, 2002	15.89	15.91	15.83	15.86	148,784	+0.00(+0.00%)
Mar 07, 2002	15.80	15.89	15.72	15.86	378,441	+0.04(+0.24%)
Mar 06, 2002	15.79	15.83	15.69	15.83	109,351	+0.03(+0.17%)
Mar 05, 2002	15.80	15.81	15.70	15.80	67,363	+0.02(+0.14%)
Mar 04, 2002	15.80	15.81	15.62	15.78	204,099	-0.02(-0.10%)

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.