Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.00	20.12	19.50	19.65	121,200	+0.60(+3.15%)
May 28, 2002	19.09	19.10	18.71	19.05	47,600	+0.01(+0.05%)
May 27, 2002	19.10	19.10	19.02	19.04	63,500	+0.00(+0.00%)
May 24, 2002	19.10	19.10	19.02	19.04	63,500	+0.04(+0.21%)
May 23, 2002	18.90	19.10	18.90	19.00	71,500	+0.00(+0.00%)
May 22, 2002	18.79	19.04	18.50	19.00	37,200	+0.21(+1.12%)
May 21, 2002	18.46	18.80	18.45	18.79	22,100	+0.24(+1.29%)
May 20, 2002	18.30	18.65	18.22	18.55	11,800	+0.20(+1.09%)
May 17, 2002	18.64	18.64	18.20	18.35	27,500	-0.25(-1.34%)
May 16, 2002	18.63	18.65	18.50	18.60	15,500	-0.05(-0.27%)
May 15, 2002	18.70	18.70	18.50	18.65	10,500	-0.08(-0.43%)
May 14, 2002	18.70	18.80	18.60	18.73	26,300	-0.04(-0.21%)
May 13, 2002	18.70	18.77	18.62	18.77	26,900	+0.07(+0.37%)
May 10, 2002	18.70	18.75	18.50	18.70	27,700	+0.00(+0.00%)
May 09, 2002	18.58	18.75	18.58	18.70	32,600	-0.08(-0.43%)
May 08, 2002	18.84	18.90	18.70	18.78	23,100	-0.06(-0.32%)
May 07, 2002	18.85	18.90	18.60	18.84	21,500	-0.01(-0.05%)
May 06, 2002	18.85	19.00	18.60	18.85	22,800	+0.05(+0.27%)
May 03, 2002	18.70	18.80	18.55	18.80	33,100	+0.15(+0.80%)
May 02, 2002	18.97	19.00	18.55	18.65	66,800	-0.12(-0.64%)
May 01, 2002	18.40	18.85	18.37	18.77	52,300	+0.42(+2.29%)
Apr 30, 2002	18.48	18.50	18.15	18.35	77,500	+0.00(+0.00%)
Apr 29, 2002	18.10	18.35	18.00	18.35	46,700	+0.33(+1.83%)
Apr 26, 2002	18.00	18.05	18.00	18.02	76,300	-0.03(-0.17%)
Apr 25, 2002	17.95	18.18	17.75	18.05	119,500	+0.06(+0.33%)
Apr 24, 2002	17.50	18.20	17.50	17.99	1,166,000	+0.35(+1.98%)
Apr 23, 2002	18.10	18.14	17.52	17.64	34,000	-0.55(-3.02%)
Apr 22, 2002	18.23	18.25	18.11	18.19	9,800	-0.14(-0.76%)
Apr 19, 2002	18.35	18.40	18.33	18.33	9,100	-0.12(-0.65%)
Apr 18, 2002	18.50	18.55	18.45	18.45	3,900	-0.14(-0.75%)
Apr 17, 2002	18.60	18.70	18.50	18.59	18,000	+0.09(+0.49%)
Apr 16, 2002	18.60	18.75	18.50	18.50	26,300	-0.15(-0.80%)
Apr 15, 2002	18.43	18.65	18.25	18.65	15,800	+0.45(+2.47%)
Apr 12, 2002	18.19	18.20	18.10	18.20	19,600	+0.05(+0.28%)
Apr 11, 2002	17.96	18.15	17.95	18.15	8,200	+0.15(+0.83%)
Apr 10, 2002	17.85	18.00	17.81	18.00	13,200	+0.25(+1.41%)
Apr 09, 2002	18.00	18.00	17.66	17.75	13,600	-0.05(-0.28%)
Apr 08, 2002	17.85	17.94	17.80	17.80	7,000	-0.08(-0.45%)
Apr 05, 2002	17.82	17.88	17.80	17.88	4,400	+0.16(+0.90%)
Apr 04, 2002	17.65	17.72	17.65	17.72	900	+0.07(+0.40%)
Apr 03, 2002	17.74	17.74	17.65	17.65	4,200	-0.09(-0.51%)
Apr 02, 2002	17.80	17.80	17.70	17.74	16,000	+0.04(+0.23%)
Apr 01, 2002	17.70	17.74	17.68	17.70	3,100	-0.06(-0.34%)
Mar 29, 2002	17.74	17.76	17.70	17.76	6,300	+0.00(+0.00%)
Mar 28, 2002	17.74	17.76	17.70	17.76	6,300	+0.02(+0.11%)
Mar 27, 2002	17.75	17.75	17.62	17.74	440,000	-0.05(-0.28%)
Mar 26, 2002	17.80	17.80	17.70	17.79	7,500	-0.51(-2.79%)
Mar 25, 2002	18.33	18.34	18.15	18.30	18,300	+0.05(+0.27%)
Mar 22, 2002	18.20	18.26	18.02	18.25	7,100	+0.15(+0.83%)
Mar 21, 2002	18.00	18.10	18.00	18.10	30,000	+0.10(+0.56%)
Mar 20, 2002	18.00	18.20	18.00	18.00	15,400	+0.00(+0.00%)
Mar 19, 2002	18.00	18.10	17.92	18.00	4,600	+0.00(+0.00%)
Mar 18, 2002	17.83	18.00	17.83	18.00	4,800	+0.17(+0.95%)
Mar 15, 2002	17.75	17.85	17.75	17.83	5,300	+0.08(+0.45%)
Mar 14, 2002	17.85	17.85	17.65	17.75	16,200	-0.10(-0.56%)
Mar 13, 2002	17.85	17.85	17.80	17.85	8,000	+0.00(+0.00%)
Mar 12, 2002	17.80	17.90	17.76	17.85	14,200	+0.10(+0.56%)
Mar 11, 2002	17.90	17.99	17.73	17.75	10,000	-0.05(-0.28%)
Mar 08, 2002	17.79	17.80	17.75	17.80	18,300	+0.00(+0.00%)
Mar 07, 2002	17.80	17.80	17.75	17.80	13,000	+0.05(+0.28%)
Mar 06, 2002	17.63	17.80	17.63	17.75	18,700	+0.05(+0.28%)
Mar 05, 2002	17.72	17.78	17.70	17.70	8,100	-0.08(-0.45%)
Mar 04, 2002	17.70	17.78	17.70	17.78	80,000	+0.00(+0.00%)

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.