Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.17	20.22	19.96	20.03	365,200	+0.16(+0.81%)
May 28, 2002	20.04	20.35	19.70	19.87	691,200	-0.09(-0.48%)
May 27, 2002	19.64	20.02	19.56	19.96	444,300	+0.00(+0.00%)
May 24, 2002	19.64	20.02	19.56	19.96	441,400	+0.41(+2.12%)
May 23, 2002	19.30	19.73	19.27	19.55	278,500	+0.12(+0.64%)
May 22, 2002	19.48	19.72	19.27	19.43	196,300	-0.02(-0.13%)
May 21, 2002	19.38	19.49	19.13	19.45	130,000	+0.01(+0.05%)
May 20, 2002	19.52	19.79	19.38	19.44	169,300	-0.08(-0.41%)
May 17, 2002	19.43	19.69	19.38	19.52	307,900	+0.11(+0.54%)
May 16, 2002	19.49	19.57	19.14	19.41	133,500	-0.19(-0.94%)
May 15, 2002	19.80	19.93	19.41	19.60	331,700	-0.29(-1.46%)
May 14, 2002	19.05	19.95	19.04	19.89	663,300	+0.93(+4.88%)
May 13, 2002	18.75	19.02	18.70	18.96	177,000	+0.07(+0.34%)
May 10, 2002	18.94	19.12	18.65	18.90	331,700	-0.05(-0.29%)
May 09, 2002	19.73	19.73	18.95	18.95	337,600	-0.72(-3.66%)
May 08, 2002	19.40	19.86	19.09	19.68	230,100	+0.25(+1.29%)
May 07, 2002	19.89	19.89	19.21	19.43	254,500	-0.36(-1.84%)
May 06, 2002	19.83	19.97	19.67	19.79	211,000	-0.12(-0.58%)
May 03, 2002	19.89	20.00	19.73	19.91	125,500	-0.02(-0.08%)
May 02, 2002	19.82	20.09	19.77	19.92	286,700	+0.12(+0.58%)
May 01, 2002	19.83	19.93	19.61	19.80	375,100	-0.03(-0.15%)
Apr 30, 2002	19.68	19.96	19.67	19.84	290,900	+0.28(+1.41%)
Apr 29, 2002	19.30	19.69	19.27	19.56	522,800	+0.29(+1.48%)
Apr 26, 2002	19.05	19.48	19.05	19.27	327,700	+0.12(+0.65%)
Apr 25, 2002	19.34	19.34	19.01	19.15	641,300	-0.27(-1.39%)
Apr 24, 2002	19.26	19.66	19.25	19.42	389,300	+0.10(+0.49%)
Apr 23, 2002	19.13	19.45	19.07	19.32	203,100	+0.22(+1.15%)
Apr 22, 2002	19.52	19.52	18.89	19.11	431,600	-0.43(-2.18%)
Apr 19, 2002	19.52	19.72	19.43	19.53	271,900	+0.03(+0.15%)
Apr 18, 2002	19.32	19.54	18.71	19.50	365,100	+0.14(+0.72%)
Apr 17, 2002	19.75	19.98	19.21	19.36	277,800	-0.55(-2.74%)
Apr 16, 2002	19.75	19.94	19.51	19.91	226,200	+0.24(+1.22%)
Apr 15, 2002	19.92	20.48	19.54	19.66	352,400	-0.20(-1.01%)
Apr 12, 2002	19.60	20.12	19.55	19.87	263,400	+0.16(+0.79%)
Apr 11, 2002	19.66	20.05	19.56	19.71	306,200	+0.12(+0.64%)
Apr 10, 2002	19.42	19.68	19.32	19.59	341,400	+0.21(+1.08%)
Apr 09, 2002	19.38	19.52	18.82	19.38	361,600	+0.25(+1.33%)
Apr 08, 2002	18.34	19.18	18.27	19.12	334,300	+0.78(+4.22%)
Apr 05, 2002	18.29	18.65	18.29	18.34	361,000	-0.05(-0.27%)
Apr 04, 2002	18.00	18.53	17.77	18.39	225,800	+0.39(+2.19%)
Apr 03, 2002	18.19	18.30	17.91	18.00	246,400	-0.19(-1.04%)
Apr 02, 2002	18.35	18.38	18.16	18.19	223,900	-0.11(-0.60%)
Apr 01, 2002	18.54	18.55	18.05	18.30	194,500	-0.23(-1.24%)
Mar 29, 2002	18.70	18.96	18.36	18.53	325,300	+0.00(+0.00%)
Mar 28, 2002	18.70	18.96	18.36	18.53	325,300	-0.09(-0.51%)
Mar 27, 2002	18.50	18.70	18.26	18.62	372,500	+0.27(+1.44%)
Mar 26, 2002	17.70	18.42	17.68	18.36	423,900	+0.73(+4.17%)
Mar 25, 2002	18.07	18.10	17.52	17.62	209,000	-0.18(-1.04%)
Mar 22, 2002	17.66	17.95	17.39	17.81	400,200	+0.14(+0.82%)
Mar 21, 2002	17.39	17.74	17.33	17.66	298,100	+0.22(+1.26%)
Mar 20, 2002	17.66	17.77	17.36	17.45	318,000	-0.16(-0.91%)
Mar 19, 2002	17.64	17.88	17.52	17.61	527,300	+0.10(+0.57%)
Mar 18, 2002	17.05	17.52	16.97	17.50	477,100	+0.48(+2.85%)
Mar 15, 2002	17.12	17.23	16.93	17.02	426,700	-0.00(-0.03%)
Mar 14, 2002	16.87	17.28	16.87	17.02	405,000	+0.18(+1.10%)
Mar 13, 2002	16.77	16.84	16.68	16.84	614,600	+0.16(+0.93%)
Mar 12, 2002	16.67	16.80	16.38	16.68	355,600	-0.07(-0.39%)
Mar 11, 2002	16.78	16.96	16.70	16.75	191,300	-0.07(-0.45%)
Mar 08, 2002	17.05	17.05	16.70	16.82	260,500	+0.06(+0.39%)
Mar 07, 2002	17.05	17.14	16.75	16.76	210,900	-0.14(-0.86%)
Mar 06, 2002	17.00	17.11	16.83	16.91	416,400	-0.09(-0.56%)
Mar 05, 2002	17.07	17.11	16.70	17.00	517,500	-0.00(-0.03%)
Mar 04, 2002	16.77	17.10	16.66	17.00	412,000	+0.36(+2.19%)

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.