Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.18	16.42	16.18	16.23	5,362,762	-0.07(-0.42%)
May 28, 2002	16.52	16.52	16.21	16.30	744,074	-0.17(-1.05%)
May 27, 2002	16.54	16.64	16.40	16.47	892,791	+0.00(+0.00%)
May 24, 2002	16.54	16.64	16.40	16.47	892,791	-0.11(-0.67%)
May 23, 2002	16.43	16.60	16.40	16.58	612,260	+0.18(+1.09%)
May 22, 2002	16.37	16.41	16.26	16.40	1,988,585	+0.03(+0.19%)
May 21, 2002	16.59	16.69	16.37	16.37	1,401,355	-0.15(-0.93%)
May 20, 2002	16.78	16.78	16.49	16.53	744,236	-0.29(-1.72%)
May 17, 2002	16.85	16.86	16.72	16.82	332,054	+0.07(+0.44%)
May 16, 2002	16.55	16.75	16.55	16.74	1,026,068	+0.20(+1.19%)
May 15, 2002	16.58	16.75	16.54	16.54	1,738,448	-0.08(-0.48%)
May 14, 2002	16.58	16.62	16.46	16.62	840,455	+0.25(+1.54%)
May 13, 2002	16.13	16.38	16.06	16.37	593,894	+0.29(+1.80%)
May 10, 2002	16.40	16.40	16.08	16.08	2,106,259	-0.21(-1.28%)
May 09, 2002	16.43	16.46	16.14	16.29	331,728	-0.20(-1.19%)
May 08, 2002	16.37	16.53	16.34	16.49	4,674,111	+0.47(+2.96%)
May 07, 2002	16.19	16.23	16.00	16.02	1,632,802	-0.07(-0.46%)
May 06, 2002	16.43	16.55	15.52	16.09	1,035,495	-0.38(-2.32%)
May 03, 2002	16.48	16.54	16.38	16.47	112,635,064	-0.08(-0.48%)
May 02, 2002	16.46	16.56	16.37	16.55	1,314,563	+0.16(+0.98%)
May 01, 2002	16.37	22.33	16.10	16.39	6,009,479	+0.11(+0.68%)
Apr 30, 2002	16.13	16.41	16.08	16.28	2,486,098	+0.19(+1.19%)
Apr 29, 2002	16.22	16.32	16.06	16.09	1,820,039	-0.14(-0.87%)
Apr 26, 2002	16.32	16.43	16.16	16.23	2,039,296	-0.06(-0.38%)
Apr 25, 2002	16.35	16.40	16.16	16.29	6,611,825	-0.15(-0.94%)
Apr 24, 2002	16.61	16.67	16.42	16.45	6,077,905	-0.10(-0.63%)
Apr 23, 2002	16.55	16.67	16.50	16.55	1,856,934	-0.08(-0.48%)
Apr 22, 2002	16.77	16.82	16.58	16.63	2,091,794	-0.23(-1.35%)
Apr 19, 2002	16.92	16.92	16.81	16.86	4,168,797	+0.03(+0.18%)
Apr 18, 2002	16.91	16.98	16.58	16.83	1,170,884	-0.06(-0.36%)
Apr 17, 2002	16.89	16.98	16.75	16.89	609,822	+0.04(+0.26%)
Apr 16, 2002	16.61	16.88	16.61	16.85	590,643	+0.34(+2.05%)
Apr 15, 2002	16.86	16.86	16.42	16.51	767,316	-0.22(-1.29%)
Apr 12, 2002	16.66	16.78	16.58	16.72	1,778,918	+0.21(+1.27%)
Apr 11, 2002	16.86	16.92	16.46	16.51	2,037,345	-0.42(-2.47%)
Apr 10, 2002	16.91	17.01	16.86	16.93	554,561	+0.06(+0.36%)
Apr 09, 2002	16.86	16.98	16.80	16.87	1,641,416	+0.10(+0.62%)
Apr 08, 2002	16.61	16.83	16.61	16.77	195,201	+0.05(+0.29%)
Apr 05, 2002	16.76	16.88	16.72	16.72	5,526,757	+0.08(+0.48%)
Apr 04, 2002	16.49	16.70	16.49	16.64	1,757,789	+0.15(+0.90%)
Apr 03, 2002	16.77	16.77	16.46	16.49	6,552,988	-0.25(-1.47%)
Apr 02, 2002	16.52	16.80	16.52	16.74	617,786	+0.06(+0.37%)
Apr 01, 2002	16.55	16.69	16.46	16.67	1,555,274	-0.03(-0.18%)
Mar 29, 2002	16.76	16.93	16.68	16.70	2,240,186	+0.00(+0.00%)
Mar 28, 2002	16.76	16.93	16.68	16.70	2,240,186	-0.12(-0.73%)
Mar 27, 2002	16.61	16.88	16.61	16.83	10,248,328	+0.22(+1.30%)
Mar 26, 2002	16.43	16.80	16.43	16.61	2,470,007	+0.20(+1.24%)
Mar 25, 2002	16.67	16.73	16.41	16.41	3,734,998	-0.26(-1.59%)
Mar 22, 2002	16.69	16.85	16.59	16.67	3,495,588	-0.01(-0.04%)
Mar 21, 2002	16.76	16.76	16.46	16.68	4,731,648	+0.01(+0.04%)
Mar 20, 2002	16.92	16.92	16.67	16.67	6,490,088	-0.26(-1.56%)
Mar 19, 2002	17.04	17.07	16.92	16.94	540,095	-0.01(-0.04%)
Mar 18, 2002	17.07	17.11	16.80	16.94	2,562,651	-0.04(-0.22%)
Mar 15, 2002	16.70	17.03	16.70	16.98	4,992,838	+0.30(+1.77%)
Mar 14, 2002	16.61	16.79	16.61	16.69	2,111,623	+0.04(+0.26%)
Mar 13, 2002	16.80	16.81	16.56	16.64	3,258,778	-0.15(-0.92%)
Mar 12, 2002	16.61	16.88	16.61	16.80	8,063,403	+0.01(+0.04%)
Mar 11, 2002	16.70	16.86	16.64	16.79	1,102,458	+0.10(+0.59%)
Mar 08, 2002	16.89	16.89	16.64	16.69	1,050,935	+0.07(+0.44%)
Mar 07, 2002	16.74	16.85	16.49	16.62	5,048,586	-0.15(-0.88%)
Mar 06, 2002	16.58	16.83	16.50	16.77	4,068,352	+0.28(+1.68%)
Mar 05, 2002	16.45	16.67	16.38	16.49	7,006,779	+0.01(+0.07%)
Mar 04, 2002	16.18	16.49	16.09	16.48	10,353,324	+0.54(+3.40%)

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.