Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.14	17.37	17.14	17.29	1,353,648	+0.34(+1.99%)
May 28, 2002	17.02	17.20	16.89	16.96	915,554	-0.18(-1.07%)
May 27, 2002	17.20	17.29	17.12	17.14	727,706	+0.00(+0.00%)
May 24, 2002	17.20	17.29	17.12	17.14	727,706	-0.01(-0.07%)
May 23, 2002	17.18	17.18	16.99	17.15	569,424	-0.02(-0.14%)
May 22, 2002	16.99	17.20	16.99	17.18	794,025	+0.19(+1.12%)
May 21, 2002	16.97	17.08	16.93	16.99	959,004	+0.17(+1.02%)
May 20, 2002	16.84	16.89	16.62	16.82	881,088	-0.03(-0.18%)
May 17, 2002	17.27	17.29	16.82	16.85	1,706,149	-0.27(-1.57%)
May 16, 2002	16.96	17.14	16.92	17.12	992,490	+0.18(+1.05%)
May 15, 2002	16.69	16.95	16.57	16.94	1,615,002	+0.25(+1.50%)
May 14, 2002	16.57	16.69	16.44	16.69	1,074,000	+0.01(+0.07%)
May 13, 2002	16.49	16.80	16.49	16.68	465,699	+0.14(+0.85%)
May 10, 2002	16.69	16.75	16.52	16.54	557,336	-0.13(-0.77%)
May 09, 2002	16.68	16.98	16.62	16.66	812,809	-0.17(-1.02%)
May 08, 2002	16.90	16.90	16.57	16.84	938,423	+0.07(+0.44%)
May 07, 2002	16.79	16.99	16.69	16.76	655,997	-0.02(-0.15%)
May 06, 2002	17.04	17.09	16.76	16.79	890,399	-0.24(-1.44%)
May 03, 2002	17.22	17.22	16.91	17.03	690,463	-0.18(-1.03%)
May 02, 2002	17.08	17.36	17.02	17.21	1,044,108	+0.12(+0.68%)
May 01, 2002	16.90	17.19	16.84	17.09	849,072	+0.19(+1.12%)
Apr 30, 2002	16.71	16.96	16.68	16.90	1,050,641	+0.27(+1.62%)
Apr 29, 2002	16.68	16.98	16.60	16.63	1,232,609	-0.04(-0.26%)
Apr 26, 2002	16.96	16.96	16.66	16.68	863,120	-0.17(-0.98%)
Apr 25, 2002	16.68	17.06	16.66	16.84	1,021,076	+0.01(+0.07%)
Apr 24, 2002	16.91	17.11	16.78	16.83	814,606	-0.10(-0.58%)
Apr 23, 2002	16.85	17.14	16.84	16.93	814,770	-0.03(-0.18%)
Apr 22, 2002	16.99	17.14	16.93	16.96	510,783	-0.03(-0.18%)
Apr 19, 2002	16.90	17.07	16.80	16.99	789,778	+0.21(+1.28%)
Apr 18, 2002	16.90	16.97	16.57	16.77	562,237	-0.04(-0.26%)
Apr 17, 2002	16.91	16.95	16.68	16.82	792,065	-0.09(-0.54%)
Apr 16, 2002	17.03	17.10	16.87	16.91	114,342	+0.04(+0.22%)
Apr 15, 2002	17.23	17.23	16.86	16.87	786,021	-0.36(-2.10%)
Apr 12, 2002	17.10	17.33	17.09	17.23	1,192,099	+0.13(+0.79%)
Apr 11, 2002	17.14	17.20	17.04	17.10	1,462,273	+0.00(+0.00%)
Apr 10, 2002	16.60	17.14	16.53	17.10	1,492,492	+0.56(+3.37%)
Apr 09, 2002	16.59	16.64	16.48	16.54	1,094,745	+0.00(+0.00%)
Apr 08, 2002	16.19	16.63	16.19	16.54	1,200,593	+0.20(+1.24%)
Apr 05, 2002	16.54	16.54	16.33	16.34	874,881	-0.17(-1.04%)
Apr 04, 2002	16.35	16.58	16.31	16.51	1,118,267	+0.12(+0.71%)
Apr 03, 2002	16.46	16.62	16.35	16.39	1,815,264	-0.07(-0.41%)
Apr 02, 2002	16.32	16.49	16.14	16.46	794,515	+0.15(+0.90%)
Apr 01, 2002	16.36	16.38	16.19	16.32	660,244	-0.09(-0.56%)
Mar 29, 2002	16.44	16.63	16.35	16.41	893,829	+0.00(+0.00%)
Mar 28, 2002	16.44	16.63	16.35	16.41	893,829	+0.01(+0.04%)
Mar 27, 2002	16.50	16.56	16.33	16.40	623,328	-0.01(-0.07%)
Mar 26, 2002	16.22	16.46	16.19	16.41	770,666	+0.23(+1.40%)
Mar 25, 2002	16.17	16.35	16.07	16.19	854,953	-0.14(-0.86%)
Mar 22, 2002	16.35	16.46	16.25	16.33	489,221	-0.08(-0.49%)
Mar 21, 2002	16.47	16.68	16.34	16.41	1,611,245	+0.09(+0.56%)
Mar 20, 2002	16.22	16.43	16.18	16.32	1,191,446	+0.19(+1.18%)
Mar 19, 2002	16.07	16.28	15.99	16.13	977,299	+0.15(+0.92%)
Mar 18, 2002	15.94	16.10	15.94	15.98	989,550	-0.11(-0.68%)
Mar 15, 2002	16.04	16.16	15.87	16.09	1,680,830	-0.09(-0.57%)
Mar 14, 2002	15.95	16.32	15.95	16.18	754,658	+0.18(+1.15%)
Mar 13, 2002	16.22	16.30	15.89	16.00	1,075,960	-0.23(-1.40%)
Mar 12, 2002	16.27	16.32	16.12	16.22	955,901	-0.06(-0.38%)
Mar 11, 2002	16.32	16.41	16.09	16.28	1,044,761	+0.10(+0.60%)
Mar 08, 2002	16.31	16.34	16.09	16.19	757,435	+0.02(+0.15%)
Mar 07, 2002	16.33	16.44	16.00	16.16	838,945	-0.25(-1.53%)
Mar 06, 2002	16.44	16.52	16.32	16.41	1,093,601	-0.02(-0.15%)
Mar 05, 2002	16.11	16.48	16.04	16.44	1,677,564	+0.40(+2.52%)
Mar 04, 2002	16.53	16.62	15.87	16.03	441,034	-0.43(-2.64%)

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.