Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	21.72	21.85	21.61	21.63	3,115,840	+0.39(+1.83%)
May 28, 2002	21.56	21.59	21.23	21.24	4,026,152	-0.59(-2.72%)
May 27, 2002	21.81	21.89	21.78	21.83	2,182,623	+0.00(+0.00%)
May 24, 2002	21.81	21.89	21.78	21.83	2,182,623	+0.17(+0.76%)
May 23, 2002	21.47	21.67	21.47	21.67	4,637,749	-0.13(-0.60%)
May 22, 2002	21.68	21.81	21.55	21.80	5,124,902	-0.09(-0.41%)
May 21, 2002	21.98	22.14	21.89	21.89	2,906,858	+0.03(+0.16%)
May 20, 2002	22.00	22.01	21.77	21.85	2,806,027	-0.19(-0.86%)
May 17, 2002	22.06	22.10	21.85	22.04	2,538,246	+0.06(+0.29%)
May 16, 2002	22.08	22.19	21.94	21.98	3,886,594	+0.15(+0.68%)
May 15, 2002	22.06	22.12	21.81	21.83	4,672,697	-0.38(-1.72%)
May 14, 2002	22.29	22.31	22.11	22.21	7,282,966	+0.17(+0.77%)
May 13, 2002	21.72	22.05	21.71	22.04	4,336,437	+0.42(+1.96%)
May 10, 2002	21.78	21.79	21.53	21.62	2,438,360	-0.03(-0.12%)
May 09, 2002	21.68	21.75	21.51	21.64	3,821,184	-0.04(-0.20%)
May 08, 2002	21.47	21.79	21.41	21.69	2,592,558	+0.32(+1.51%)
May 07, 2002	21.53	21.54	21.34	21.36	3,173,221	-0.16(-0.73%)
May 06, 2002	21.75	21.75	21.48	21.52	4,700,562	-0.44(-1.99%)
May 03, 2002	22.11	22.19	21.83	21.96	165,296	+0.45(+2.09%)
May 02, 2002	21.61	21.76	21.42	21.51	4,020,012	-0.02(-0.08%)
May 01, 2002	21.45	21.56	21.35	21.53	2,813,111	+0.01(+0.06%)
Apr 30, 2002	21.72	21.76	21.50	21.51	4,963,147	+0.47(+2.23%)
Apr 29, 2002	21.11	21.20	21.03	21.04	3,569,933	+0.08(+0.38%)
Apr 26, 2002	20.92	20.97	20.67	20.96	5,082,869	-0.17(-0.80%)
Apr 25, 2002	21.07	21.26	20.98	21.13	141,682	+0.02(+0.08%)
Apr 24, 2002	21.24	21.30	21.09	21.11	5,105,302	-0.59(-2.71%)
Apr 23, 2002	21.42	21.84	21.39	21.70	4,502,678	-0.20(-0.91%)
Apr 22, 2002	21.92	22.03	21.87	21.90	3,911,861	+0.01(+0.04%)
Apr 19, 2002	21.96	22.00	21.77	21.89	3,996,870	-0.06(-0.25%)
Apr 18, 2002	22.14	22.19	21.76	21.95	4,327,700	+0.14(+0.64%)
Apr 17, 2002	22.19	22.32	21.77	21.81	6,665,229	-0.25(-1.13%)
Apr 16, 2002	22.00	22.15	21.95	22.06	4,402,792	+0.39(+1.80%)
Apr 15, 2002	21.60	21.81	21.57	21.67	4,424,989	+0.53(+2.50%)
Apr 12, 2002	21.43	21.43	21.09	21.14	6,174,062	-0.41(-1.89%)
Apr 11, 2002	21.75	21.84	21.53	21.55	4,548,725	-0.45(-2.06%)
Apr 10, 2002	21.74	22.02	21.72	22.00	5,010,375	+0.11(+0.52%)
Apr 09, 2002	21.92	22.05	21.74	21.89	5,235,650	-0.24(-1.09%)
Apr 08, 2002	21.97	22.26	21.96	22.13	6,537,715	+0.17(+0.79%)
Apr 05, 2002	22.13	22.24	21.95	21.95	6,647,991	-0.08(-0.35%)
Apr 04, 2002	22.23	22.28	21.89	22.03	4,591,466	-0.54(-2.40%)
Apr 03, 2002	22.85	22.85	22.57	22.57	6,361,556	-0.25(-1.08%)
Apr 02, 2002	22.77	22.86	22.71	22.82	3,513,496	+0.10(+0.45%)
Apr 01, 2002	22.50	22.72	22.50	22.72	5,948,787	+0.23(+1.02%)
Mar 29, 2002	22.47	22.66	22.46	22.49	5,319,951	+0.00(+0.00%)
Mar 28, 2002	22.47	22.66	22.46	22.49	5,319,951	+0.09(+0.40%)
Mar 27, 2002	22.15	22.40	22.13	22.40	4,098,174	+0.44(+1.99%)
Mar 26, 2002	21.89	22.15	21.79	21.96	4,984,399	+0.09(+0.41%)
Mar 25, 2002	22.06	22.11	21.84	21.87	5,437,548	-0.19(-0.86%)
Mar 22, 2002	22.37	22.37	22.05	22.06	3,405,817	-0.30(-1.36%)
Mar 21, 2002	22.25	22.38	22.11	22.37	5,773,100	+0.14(+0.65%)
Mar 20, 2002	22.17	22.40	22.09	22.22	4,808,241	-0.03(-0.15%)
Mar 19, 2002	22.17	22.28	22.17	22.26	5,110,497	+0.11(+0.50%)
Mar 18, 2002	22.04	22.19	21.92	22.15	5,232,344	+0.04(+0.19%)
Mar 15, 2002	21.92	22.22	21.92	22.11	4,183,656	+0.08(+0.38%)
Mar 14, 2002	22.04	22.06	21.82	22.02	4,866,094	-0.07(-0.33%)
Mar 13, 2002	22.18	22.24	22.04	22.09	5,176,380	-0.08(-0.38%)
Mar 12, 2002	21.56	22.19	21.56	22.18	6,923,092	+0.16(+0.71%)
Mar 11, 2002	21.96	22.13	21.94	22.02	5,607,804	+0.35(+1.60%)
Mar 08, 2002	22.17	22.19	21.65	21.67	4,862,080	-0.31(-1.41%)
Mar 07, 2002	22.02	22.16	21.96	21.98	5,100,579	+0.11(+0.50%)
Mar 06, 2002	21.51	21.97	21.49	21.87	4,943,075	+0.30(+1.37%)
Mar 05, 2002	21.53	21.72	21.44	21.58	5,576,870	-0.06(-0.27%)
Mar 04, 2002	21.39	21.66	21.36	21.64	6,574,316	+0.21(+0.97%)

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.