Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.00	23.25	21.27	22.60	987,324	+0.74(+3.38%)
May 28, 2002	22.21	22.21	21.87	21.87	318,948	-0.35(-1.57%)
May 27, 2002	22.47	22.52	21.95	22.21	203,583	+0.00(+0.00%)
May 24, 2002	22.47	22.52	21.95	22.21	203,583	-0.04(-0.20%)
May 23, 2002	22.00	22.40	21.96	22.26	542,890	+0.31(+1.43%)
May 22, 2002	21.56	22.04	21.47	21.94	263,508	+0.45(+2.10%)
May 21, 2002	22.39	22.52	21.36	21.49	550,366	-0.81(-3.63%)
May 20, 2002	22.60	22.65	22.19	22.30	279,956	-0.50(-2.17%)
May 17, 2002	22.52	22.81	22.52	22.80	305,835	+0.23(+1.00%)
May 16, 2002	22.60	22.65	22.34	22.57	316,302	+0.04(+0.19%)
May 15, 2002	22.57	22.74	22.44	22.53	325,274	-0.03(-0.12%)
May 14, 2002	22.60	22.60	21.92	22.55	491,131	+0.12(+0.54%)
May 13, 2002	22.94	22.94	22.36	22.43	627,544	-0.77(-3.33%)
May 10, 2002	23.73	23.89	23.16	23.20	489,061	-0.31(-1.33%)
May 09, 2002	23.02	23.78	22.90	23.52	903,360	+0.65(+2.85%)
May 08, 2002	22.85	23.07	22.43	22.87	614,662	+0.60(+2.69%)
May 07, 2002	22.78	23.65	22.17	22.27	593,843	-0.37(-1.61%)
May 06, 2002	23.60	23.83	22.52	22.63	515,745	-1.32(-5.52%)
May 03, 2002	22.52	24.08	22.30	23.95	611,556	+1.30(+5.76%)
May 02, 2002	21.47	22.67	21.47	22.65	1,179,061	+1.31(+6.15%)
May 01, 2002	21.08	21.72	21.08	21.34	703,917	+0.63(+3.02%)
Apr 30, 2002	20.30	21.26	20.21	20.71	462,262	+0.51(+2.54%)
Apr 29, 2002	21.13	21.42	20.01	20.20	507,809	-0.79(-3.77%)
Apr 26, 2002	21.18	21.55	20.82	20.99	446,044	-0.23(-1.11%)
Apr 25, 2002	20.52	21.29	20.01	21.22	279,611	+0.60(+2.91%)
Apr 24, 2002	21.17	21.81	20.52	20.62	485,150	-0.33(-1.58%)
Apr 23, 2002	20.43	21.37	20.38	20.95	414,874	+0.30(+1.47%)
Apr 22, 2002	20.85	20.91	20.62	20.65	367,256	-0.20(-0.96%)
Apr 19, 2002	20.78	20.91	20.61	20.85	234,409	+0.27(+1.31%)
Apr 18, 2002	20.87	21.38	19.91	20.58	434,772	-0.17(-0.80%)
Apr 17, 2002	20.82	21.04	20.17	20.74	1,196,199	-0.74(-3.44%)
Apr 16, 2002	21.74	21.90	21.34	21.48	448,804	-0.23(-1.08%)
Apr 15, 2002	21.71	21.78	21.52	21.72	924,409	+0.36(+1.67%)
Apr 12, 2002	21.65	21.65	21.14	21.36	355,064	+0.14(+0.66%)
Apr 11, 2002	20.94	21.61	20.91	21.22	4,405,234	+0.40(+1.92%)
Apr 10, 2002	21.13	21.72	20.65	20.82	847,691	+0.77(+3.86%)
Apr 09, 2002	20.06	20.08	19.74	20.05	663,085	+0.23(+1.18%)
Apr 08, 2002	19.83	20.00	18.48	19.81	1,163,188	-0.02(-0.09%)
Apr 05, 2002	20.78	20.85	19.82	19.83	515,630	-0.93(-4.48%)
Apr 04, 2002	21.13	21.43	20.54	20.76	390,950	-0.25(-1.20%)
Apr 03, 2002	22.08	22.08	20.93	21.01	474,799	-0.98(-4.47%)
Apr 02, 2002	21.82	22.15	21.74	22.00	458,351	+0.04(+0.20%)
Apr 01, 2002	21.91	22.07	21.56	21.95	504,359	+0.03(+0.12%)
Mar 29, 2002	21.82	22.43	21.61	21.93	624,324	+0.00(+0.00%)
Mar 28, 2002	21.82	22.43	21.61	21.93	624,209	-0.24(-1.10%)
Mar 27, 2002	20.78	22.29	20.78	22.17	149,524	+1.30(+6.25%)
Mar 26, 2002	20.47	20.87	20.40	20.87	527,017	+0.30(+1.48%)
Mar 25, 2002	20.82	20.87	20.36	20.56	578,431	-0.10(-0.46%)
Mar 22, 2002	21.30	21.30	20.65	20.66	3,968,161	-0.46(-2.18%)
Mar 21, 2002	20.78	21.19	20.74	21.12	362,770	+0.29(+1.38%)
Mar 20, 2002	20.66	21.01	20.61	20.83	184,145	+0.02(+0.08%)
Mar 19, 2002	20.87	21.04	20.78	20.81	261,668	-0.05(-0.25%)
Mar 18, 2002	21.21	21.47	20.17	20.87	377,722	-0.35(-1.64%)
Mar 15, 2002	21.04	21.28	20.67	21.21	553,357	+0.32(+1.54%)
Mar 14, 2002	20.95	21.29	20.69	20.89	171,838	+0.04(+0.21%)
Mar 13, 2002	20.87	21.47	20.61	20.85	299,969	+0.02(+0.08%)
Mar 12, 2002	21.74	21.74	20.69	20.83	701,271	-1.10(-5.03%)
Mar 11, 2002	21.07	22.04	20.87	21.94	1,183,432	+0.95(+4.52%)
Mar 08, 2002	20.90	21.08	20.69	20.99	288,813	+0.09(+0.42%)
Mar 07, 2002	20.95	20.99	20.23	20.90	642,152	-0.01(-0.04%)
Mar 06, 2002	19.95	20.96	19.83	20.91	795,702	+0.86(+4.29%)
Mar 05, 2002	20.49	20.60	19.78	20.05	327,574	-0.41(-2.00%)
Mar 04, 2002	19.95	20.61	19.95	20.46	720,710	+0.63(+3.20%)

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.