Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	23.67	23.69	23.35	23.40	623,625	-0.73(-3.02%)
May 28, 2002	24.18	24.22	23.68	24.13	279,987	-0.14(-0.56%)
May 27, 2002	24.60	24.60	24.05	24.26	307,030	+0.00(+0.00%)
May 24, 2002	24.60	24.60	24.05	24.26	272,430	-0.34(-1.38%)
May 23, 2002	24.59	24.61	23.83	24.60	380,835	+0.37(+1.54%)
May 22, 2002	24.13	24.35	24.05	24.23	226,257	+0.06(+0.25%)
May 21, 2002	24.62	24.63	24.02	24.17	210,906	-0.24(-0.97%)
May 20, 2002	24.81	25.10	24.35	24.41	377,292	-0.47(-1.87%)
May 17, 2002	24.90	25.15	24.63	24.87	341,157	-0.27(-1.08%)
May 16, 2002	25.24	25.31	24.85	25.14	363,948	-0.13(-0.50%)
May 15, 2002	25.19	25.35	24.98	25.27	383,551	-0.07(-0.27%)
May 14, 2002	24.82	25.34	24.78	25.34	390,991	+0.61(+2.47%)
May 13, 2002	24.18	24.98	23.97	24.73	555,015	+0.53(+2.21%)
May 10, 2002	24.81	24.98	24.09	24.19	289,316	-0.67(-2.69%)
May 09, 2002	24.90	25.19	24.55	24.86	446,374	-0.43(-1.71%)
May 08, 2002	24.56	25.33	24.46	25.29	696,013	+1.01(+4.15%)
May 07, 2002	23.33	24.35	23.32	24.29	940,338	+0.99(+4.25%)
May 06, 2002	23.52	23.88	23.08	23.30	347,416	-0.05(-0.22%)
May 03, 2002	23.75	23.84	23.16	23.35	284,002	-0.58(-2.41%)
May 02, 2002	23.88	24.20	23.75	23.92	408,231	+0.24(+1.00%)
May 01, 2002	23.20	23.71	22.74	23.69	476,959	+0.55(+2.38%)
Apr 30, 2002	23.46	23.66	23.03	23.14	464,678	-0.20(-0.87%)
Apr 29, 2002	23.54	23.63	23.26	23.34	511,677	-0.29(-1.22%)
Apr 26, 2002	23.98	23.98	23.58	23.63	329,466	-0.16(-0.68%)
Apr 25, 2002	23.81	23.92	23.50	23.79	549,583	+0.10(+0.43%)
Apr 24, 2002	23.71	24.03	23.63	23.69	35,426	+0.01(+0.04%)
Apr 23, 2002	23.63	23.75	23.62	23.68	584,065	+0.04(+0.18%)
Apr 22, 2002	23.97	24.01	23.50	23.63	396,068	-0.33(-1.38%)
Apr 19, 2002	23.75	24.43	23.75	23.97	552,181	+0.02(+0.07%)
Apr 18, 2002	23.75	24.26	23.75	23.95	436,927	-0.09(-0.39%)
Apr 17, 2002	24.45	24.46	23.63	24.04	375,757	-0.41(-1.66%)
Apr 16, 2002	24.18	24.74	24.18	24.45	565,289	+0.29(+1.19%)
Apr 15, 2002	23.84	24.26	23.84	24.16	335,843	+0.32(+1.35%)
Apr 12, 2002	23.92	24.22	23.80	23.84	422,048	-0.08(-0.35%)
Apr 11, 2002	24.56	24.61	23.86	23.92	345,763	-0.62(-2.52%)
Apr 10, 2002	24.26	24.59	24.14	24.54	520,061	+0.32(+1.33%)
Apr 09, 2002	24.43	24.47	23.94	24.22	508,843	-0.13(-0.52%)
Apr 08, 2002	24.32	24.35	24.13	24.35	218,817	+0.03(+0.10%)
Apr 05, 2002	24.43	24.47	24.09	24.32	419,332	+0.19(+0.77%)
Apr 04, 2002	25.19	25.19	24.02	24.13	1,318,339	-0.86(-3.42%)
Apr 03, 2002	24.64	25.26	24.60	24.99	814,456	+0.25(+1.03%)
Apr 02, 2002	24.54	24.90	24.42	24.74	292,623	+0.22(+0.90%)
Apr 01, 2002	25.24	25.24	24.40	24.52	500,813	-0.80(-3.18%)
Mar 29, 2002	25.15	25.74	25.04	25.32	706,051	+0.00(+0.00%)
Mar 28, 2002	25.15	25.74	25.04	25.32	705,933	-0.01(-0.03%)
Mar 27, 2002	24.70	25.40	24.65	25.33	815,755	+0.57(+2.29%)
Mar 26, 2002	24.22	24.76	24.19	24.76	494,790	+0.35(+1.42%)
Mar 25, 2002	24.94	25.02	24.37	24.41	396,304	-0.57(-2.27%)
Mar 22, 2002	25.02	25.11	24.60	24.98	497,034	-0.19(-0.77%)
Mar 21, 2002	24.64	25.26	24.57	25.18	476,368	+0.24(+0.95%)
Mar 20, 2002	25.07	25.14	24.85	24.94	326,514	-0.16(-0.64%)
Mar 19, 2002	25.15	25.29	24.90	25.10	666,019	+0.24(+0.95%)
Mar 18, 2002	24.52	25.04	24.47	24.86	535,177	+0.15(+0.62%)
Mar 15, 2002	24.94	25.02	24.64	24.71	593,748	+0.16(+0.66%)
Mar 14, 2002	24.05	24.68	24.05	24.55	503,529	+0.30(+1.22%)
Mar 13, 2002	24.39	24.44	23.71	24.25	572,493	-0.21(-0.87%)
Mar 12, 2002	24.47	24.56	24.13	24.46	425,118	-0.18(-0.72%)
Mar 11, 2002	24.90	24.98	24.28	24.64	860,747	-0.09(-0.38%)
Mar 08, 2002	25.51	25.51	24.58	24.74	1,192,457	-0.78(-3.05%)
Mar 07, 2002	26.15	26.34	25.32	25.51	934,670	-0.64(-2.46%)
Mar 06, 2002	25.53	26.23	25.32	26.16	758,128	+0.80(+3.17%)
Mar 05, 2002	25.19	25.78	25.11	25.35	776,077	-0.03(-0.10%)
Mar 04, 2002	25.15	25.69	25.13	25.38	1,478,349	+0.09(+0.37%)

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.