Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.85	17.97	17.71	17.81	1,538,581	+0.00(+0.00%)
May 28, 2002	18.29	18.40	17.80	17.81	1,890,691	-0.52(-2.85%)
May 27, 2002	18.53	18.59	18.32	18.33	1,529,537	+0.00(+0.00%)
May 24, 2002	18.53	18.59	18.32	18.33	1,528,924	-0.16(-0.88%)
May 23, 2002	18.34	18.50	18.23	18.49	1,478,644	+0.32(+1.76%)
May 22, 2002	18.20	18.30	17.98	18.17	1,219,889	-0.06(-0.32%)
May 21, 2002	18.32	18.52	18.10	18.23	2,816,108	-0.09(-0.50%)
May 20, 2002	18.52	18.52	18.27	18.32	1,818,644	-0.25(-1.33%)
May 17, 2002	18.53	18.66	18.50	18.57	1,458,563	+0.08(+0.42%)
May 16, 2002	18.62	18.66	18.44	18.49	2,462,006	-0.05(-0.28%)
May 15, 2002	18.53	18.62	18.43	18.55	1,900,808	-0.01(-0.04%)
May 14, 2002	18.42	18.56	18.33	18.55	2,780,238	+0.29(+1.57%)
May 13, 2002	18.15	18.38	18.10	18.27	3,394,322	+0.09(+0.50%)
May 10, 2002	18.51	18.51	18.17	18.17	1,218,663	-0.19(-1.03%)
May 09, 2002	18.46	18.46	18.33	18.36	1,823,089	-0.17(-0.92%)
May 08, 2002	18.72	18.89	18.38	18.53	3,640,047	+0.03(+0.18%)
May 07, 2002	18.79	18.79	18.46	18.50	2,581,573	-0.15(-0.80%)
May 06, 2002	18.92	19.02	18.62	18.65	2,611,925	-0.27(-1.41%)
May 03, 2002	18.95	19.18	18.90	18.92	3,665,494	+0.10(+0.52%)
May 02, 2002	18.49	18.95	18.46	18.82	3,372,095	+0.26(+1.41%)
May 01, 2002	18.27	18.64	18.18	18.56	2,977,217	+0.22(+1.21%)
Apr 30, 2002	17.94	18.36	17.85	18.34	4,681,507	+0.54(+3.01%)
Apr 29, 2002	17.55	17.87	17.55	17.80	1,727,589	+0.22(+1.26%)
Apr 26, 2002	17.73	17.78	17.55	17.58	1,319,222	-0.18(-0.99%)
Apr 25, 2002	17.61	17.82	17.56	17.76	1,233,532	+0.01(+0.07%)
Apr 24, 2002	17.74	17.93	17.65	17.74	1,436,643	-0.01(-0.07%)
Apr 23, 2002	17.78	17.87	17.56	17.76	1,743,225	-0.06(-0.33%)
Apr 22, 2002	17.87	18.06	17.78	17.82	1,909,699	-0.18(-0.98%)
Apr 19, 2002	17.94	18.02	17.78	17.99	1,474,965	+0.16(+0.91%)
Apr 18, 2002	17.81	17.94	17.61	17.83	1,476,498	+0.05(+0.29%)
Apr 17, 2002	17.80	17.93	17.63	17.78	1,570,772	-0.07(-0.40%)
Apr 16, 2002	17.39	17.89	17.36	17.85	2,899,652	+0.56(+3.25%)
Apr 15, 2002	17.61	17.61	17.26	17.29	1,064,299	-0.16(-0.93%)
Apr 12, 2002	17.34	17.48	17.29	17.45	941,206	+0.19(+1.10%)
Apr 11, 2002	17.67	17.67	17.18	17.26	1,807,147	-0.40(-2.29%)
Apr 10, 2002	17.29	17.72	17.29	17.67	1,700,610	+0.33(+1.92%)
Apr 09, 2002	17.24	17.51	17.24	17.33	1,464,542	+0.01(+0.08%)
Apr 08, 2002	16.94	17.32	16.93	17.32	1,430,205	+0.22(+1.26%)
Apr 05, 2002	17.22	17.42	17.10	17.10	1,594,532	-0.05(-0.30%)
Apr 04, 2002	17.09	17.31	17.07	17.16	1,434,343	-0.03(-0.19%)
Apr 03, 2002	17.52	17.54	17.16	17.19	1,554,064	-0.29(-1.68%)
Apr 02, 2002	17.25	17.57	17.25	17.48	275,923	+0.12(+0.68%)
Apr 01, 2002	17.39	17.42	17.12	17.37	1,605,416	-0.02(-0.11%)
Mar 29, 2002	17.47	17.49	17.30	17.39	1,509,916	+0.00(+0.00%)
Mar 28, 2002	17.47	17.49	17.30	17.39	1,501,945	+0.01(+0.07%)
Mar 27, 2002	17.06	17.44	17.06	17.37	1,675,317	+0.29(+1.68%)
Mar 26, 2002	16.90	17.15	16.90	17.09	2,107,904	+0.12(+0.73%)
Mar 25, 2002	17.12	17.18	16.94	16.96	872,838	-0.25(-1.44%)
Mar 22, 2002	17.17	17.35	16.99	17.21	1,266,796	+0.05(+0.27%)
Mar 21, 2002	17.39	17.39	17.01	17.16	1,500,565	-0.21(-1.20%)
Mar 20, 2002	17.59	17.59	17.33	17.37	1,623,658	-0.23(-1.30%)
Mar 19, 2002	17.61	17.73	17.57	17.60	2,390,573	-0.08(-0.44%)
Mar 18, 2002	17.68	17.78	17.55	17.68	1,792,891	-0.02(-0.11%)
Mar 15, 2002	17.45	17.70	17.40	17.70	2,659,292	+0.41(+2.38%)
Mar 14, 2002	17.20	17.29	17.14	17.29	45,987	+0.09(+0.53%)
Mar 13, 2002	17.22	17.32	17.16	17.20	1,532,909	-0.10(-0.60%)
Mar 12, 2002	17.34	17.34	17.05	17.30	1,895,289	-0.04(-0.23%)
Mar 11, 2002	17.03	17.40	16.96	17.34	1,564,334	+0.14(+0.83%)
Mar 08, 2002	17.06	17.32	17.05	17.20	1,999,527	+0.23(+1.35%)
Mar 07, 2002	17.11	17.30	16.96	16.97	2,879,418	-0.14(-0.84%)
Mar 06, 2002	16.76	17.14	16.76	17.11	1,780,474	+0.35(+2.06%)
Mar 05, 2002	16.83	16.97	16.69	16.77	1,678,996	-0.07(-0.43%)
Mar 04, 2002	16.64	16.85	16.60	16.84	2,086,443	+0.31(+1.85%)

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.