Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.63	15.81	15.60	15.60	1,102,282	-0.53(-3.31%)
May 28, 2002	15.99	16.14	15.97	16.14	35,161	+0.11(+0.70%)
May 27, 2002	16.14	16.20	16.03	16.03	131,560	+0.00(+0.00%)
May 24, 2002	16.14	16.20	16.03	16.03	131,560	-0.17(-1.03%)
May 23, 2002	15.83	16.20	15.83	16.19	60,060	+0.29(+1.79%)
May 22, 2002	15.70	15.91	15.67	15.91	180,180	+0.28(+1.79%)
May 21, 2002	15.56	15.79	15.51	15.63	91,520	+0.11(+0.73%)
May 20, 2002	15.45	15.54	15.37	15.51	54,172	+0.08(+0.54%)
May 17, 2002	15.47	15.53	15.25	15.43	76,715	-0.15(-0.95%)
May 16, 2002	15.64	15.70	15.53	15.58	23,216	+0.06(+0.38%)
May 15, 2002	15.59	15.67	15.51	15.52	96,567	-0.08(-0.53%)
May 14, 2002	15.48	15.61	15.45	15.60	116,082	+0.23(+1.51%)
May 13, 2002	15.16	15.42	15.07	15.37	298,114	+0.18(+1.21%)
May 10, 2002	15.56	15.58	15.18	15.19	400,233	-0.36(-2.29%)
May 09, 2002	15.59	15.78	15.54	15.54	295,590	-0.13(-0.83%)
May 08, 2002	15.49	15.73	15.47	15.67	58,041	+0.22(+1.42%)
May 07, 2002	15.51	15.57	15.42	15.45	48,788	-0.15(-0.99%)
May 06, 2002	15.75	15.78	15.60	15.61	124,158	-0.08(-0.53%)
May 03, 2002	15.85	15.85	15.64	15.69	42,227	-0.09(-0.57%)
May 02, 2002	15.91	15.91	15.72	15.78	19,683	-0.10(-0.64%)
May 01, 2002	15.64	15.92	15.52	15.88	76,210	+0.15(+0.94%)
Apr 30, 2002	15.54	15.75	15.48	15.73	75,369	+0.33(+2.12%)
Apr 29, 2002	15.69	15.69	15.41	15.41	381,727	-0.23(-1.48%)
Apr 26, 2002	15.77	15.84	15.10	15.64	37,516	-0.26(-1.61%)
Apr 25, 2002	15.76	16.00	15.76	15.89	62,247	-0.11(-0.67%)
Apr 24, 2002	15.87	16.15	15.87	16.00	83,445	+0.04(+0.26%)
Apr 23, 2002	15.93	16.19	15.93	15.96	201,883	+0.08(+0.49%)
Apr 22, 2002	15.94	15.96	15.87	15.88	31,796	-0.24(-1.51%)
Apr 19, 2002	16.14	16.14	16.02	16.13	80,248	-0.14(-0.88%)
Apr 18, 2002	16.32	16.32	15.99	16.27	171,937	-0.04(-0.26%)
Apr 17, 2002	16.35	16.41	16.26	16.31	69,817	+0.08(+0.51%)
Apr 16, 2002	16.02	16.26	15.98	16.23	91,183	+0.39(+2.44%)
Apr 15, 2002	15.97	15.97	15.82	15.84	171,264	-0.25(-1.55%)
Apr 12, 2002	15.99	16.09	15.84	16.09	33,478	+0.11(+0.67%)
Apr 11, 2002	16.31	16.31	15.96	15.98	441,787	-0.49(-2.99%)
Apr 10, 2002	16.16	16.48	16.16	16.48	42,227	+0.34(+2.10%)
Apr 09, 2002	16.58	16.58	16.14	16.14	616,921	-0.35(-2.13%)
Apr 08, 2002	16.58	16.58	16.36	16.49	86,641	-0.12(-0.72%)
Apr 05, 2002	16.79	16.79	16.52	16.61	20,861	-0.09(-0.53%)
Apr 04, 2002	16.64	16.76	16.59	16.70	40,376	+0.02(+0.14%)
Apr 03, 2002	16.61	16.70	16.52	16.67	201,883	+0.00(+0.00%)
Apr 02, 2002	16.44	16.67	16.44	16.67	60,228	+0.10(+0.57%)
Apr 01, 2002	16.58	16.60	16.46	16.58	61,069	-0.17(-1.03%)
Mar 29, 2002	16.79	16.86	16.63	16.75	56,359	+0.00(+0.00%)
Mar 28, 2002	16.79	16.86	16.63	16.75	56,359	+0.15(+0.90%)
Mar 27, 2002	16.61	16.73	16.49	16.60	384,419	+0.04(+0.25%)
Mar 26, 2002	16.70	16.71	16.49	16.56	71,836	-0.09(-0.54%)
Mar 25, 2002	16.63	16.72	16.52	16.65	92,025	+0.02(+0.14%)
Mar 22, 2002	16.82	16.86	16.63	16.63	200,369	-0.20(-1.17%)
Mar 21, 2002	16.76	16.82	16.68	16.82	46,264	+0.18(+1.07%)
Mar 20, 2002	16.73	16.78	16.55	16.64	42,563	-0.10(-0.60%)
Mar 19, 2002	16.76	16.76	16.58	16.74	81,089	+0.08(+0.46%)
Mar 18, 2002	16.41	16.69	16.41	16.67	117,260	+0.08(+0.47%)
Mar 15, 2002	16.52	16.67	16.52	16.59	36,170	+0.01(+0.04%)
Mar 14, 2002	16.75	16.76	16.55	16.58	94,548	-0.06(-0.36%)
Mar 13, 2002	16.70	16.75	16.62	16.64	31,291	+0.00(+0.00%)
Mar 12, 2002	16.70	16.76	16.60	16.64	78,398	-0.17(-1.03%)
Mar 11, 2002	16.70	16.82	16.62	16.82	127,522	+0.05(+0.32%)
Mar 08, 2002	16.82	16.96	16.64	16.76	107,502	-0.05(-0.28%)
Mar 07, 2002	16.94	16.94	16.67	16.81	94,212	-0.10(-0.60%)
Mar 06, 2002	16.61	16.91	16.58	16.91	440,778	+0.35(+2.12%)
Mar 05, 2002	16.58	16.63	16.46	16.56	149,057	-0.01(-0.07%)
Mar 04, 2002	16.49	16.57	16.37	16.57	168,909	+0.20(+1.20%)

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.