Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.87	17.99	17.73	17.83	1,537,167	+0.00(+0.00%)
May 28, 2002	18.31	18.41	17.81	17.83	1,888,952	-0.52(-2.85%)
May 27, 2002	18.54	18.60	18.34	18.35	1,528,131	+0.00(+0.00%)
May 24, 2002	18.54	18.60	18.34	18.35	1,527,518	-0.16(-0.88%)
May 23, 2002	18.35	18.52	18.25	18.51	1,477,285	+0.32(+1.76%)
May 22, 2002	18.22	18.32	18.00	18.19	1,218,768	-0.06(-0.32%)
May 21, 2002	18.34	18.54	18.12	18.25	2,813,519	-0.09(-0.50%)
May 20, 2002	18.54	18.54	18.28	18.34	1,816,972	-0.25(-1.33%)
May 17, 2002	18.54	18.67	18.52	18.59	1,457,222	+0.08(+0.42%)
May 16, 2002	18.64	18.67	18.46	18.51	2,459,743	-0.05(-0.28%)
May 15, 2002	18.54	18.64	18.45	18.56	1,899,060	-0.01(-0.04%)
May 14, 2002	18.43	18.58	18.35	18.57	2,777,682	+0.29(+1.57%)
May 13, 2002	18.17	18.40	18.12	18.28	3,391,202	+0.09(+0.50%)
May 10, 2002	18.53	18.53	18.18	18.19	1,217,543	-0.19(-1.03%)
May 09, 2002	18.48	18.48	18.35	18.38	1,821,413	-0.17(-0.91%)
May 08, 2002	18.74	18.90	18.40	18.55	3,636,701	+0.03(+0.18%)
May 07, 2002	18.81	18.81	18.48	18.52	2,579,200	-0.15(-0.80%)
May 06, 2002	18.94	19.03	18.64	18.67	2,609,524	-0.27(-1.41%)
May 03, 2002	18.97	19.20	18.92	18.94	3,662,124	+0.10(+0.52%)
May 02, 2002	18.50	18.97	18.48	18.84	3,368,995	+0.26(+1.41%)
May 01, 2002	18.28	18.65	18.20	18.58	2,974,480	+0.22(+1.21%)
Apr 30, 2002	17.96	18.38	17.86	18.35	4,677,203	+0.54(+3.00%)
Apr 29, 2002	17.56	17.88	17.56	17.82	1,726,001	+0.22(+1.26%)
Apr 26, 2002	17.75	17.79	17.56	17.60	1,318,009	-0.18(-0.99%)
Apr 25, 2002	17.63	17.83	17.58	17.77	1,232,398	+0.01(+0.07%)
Apr 24, 2002	17.76	17.94	17.66	17.76	1,435,322	-0.01(-0.07%)
Apr 23, 2002	17.79	17.89	17.58	17.77	1,741,622	-0.06(-0.33%)
Apr 22, 2002	17.89	18.07	17.79	17.83	1,907,943	-0.18(-0.98%)
Apr 19, 2002	17.96	18.03	17.79	18.01	1,473,609	+0.16(+0.92%)
Apr 18, 2002	17.83	17.96	17.62	17.85	1,475,141	+0.05(+0.29%)
Apr 17, 2002	17.81	17.94	17.64	17.79	1,569,328	-0.07(-0.40%)
Apr 16, 2002	17.40	17.91	17.38	17.86	2,896,986	+0.56(+3.25%)
Apr 15, 2002	17.63	17.63	17.28	17.30	1,063,320	-0.16(-0.93%)
Apr 12, 2002	17.36	17.49	17.31	17.47	940,341	+0.19(+1.10%)
Apr 11, 2002	17.68	17.69	17.19	17.28	1,805,486	-0.40(-2.29%)
Apr 10, 2002	17.31	17.74	17.31	17.68	1,699,046	+0.33(+1.92%)
Apr 09, 2002	17.26	17.53	17.26	17.35	1,463,195	+0.01(+0.08%)
Apr 08, 2002	16.96	17.34	16.94	17.34	1,428,890	+0.22(+1.26%)
Apr 05, 2002	17.24	17.44	17.12	17.12	1,593,067	-0.05(-0.30%)
Apr 04, 2002	17.11	17.33	17.08	17.17	1,433,025	-0.03(-0.19%)
Apr 03, 2002	17.54	17.55	17.17	17.21	1,552,635	-0.29(-1.68%)
Apr 02, 2002	17.27	17.59	17.27	17.50	275,670	+0.12(+0.68%)
Apr 01, 2002	17.41	17.43	17.14	17.38	1,603,940	-0.02(-0.11%)
Mar 29, 2002	17.49	17.51	17.32	17.40	1,508,528	+0.00(+0.00%)
Mar 28, 2002	17.49	17.51	17.32	17.40	1,500,564	+0.01(+0.07%)
Mar 27, 2002	17.07	17.46	17.07	17.39	1,673,777	+0.29(+1.68%)
Mar 26, 2002	16.91	17.17	16.91	17.10	2,105,966	+0.12(+0.73%)
Mar 25, 2002	17.14	17.20	16.96	16.98	872,036	-0.25(-1.44%)
Mar 22, 2002	17.19	17.37	17.00	17.22	1,265,632	+0.05(+0.27%)
Mar 21, 2002	17.40	17.40	17.02	17.18	1,499,186	-0.21(-1.20%)
Mar 20, 2002	17.61	17.61	17.34	17.39	1,622,165	-0.23(-1.30%)
Mar 19, 2002	17.63	17.75	17.58	17.62	2,388,375	-0.08(-0.44%)
Mar 18, 2002	17.70	17.80	17.56	17.70	1,791,243	-0.02(-0.11%)
Mar 15, 2002	17.47	17.72	17.41	17.71	2,656,847	+0.41(+2.38%)
Mar 14, 2002	17.21	17.30	17.15	17.30	45,945	+0.09(+0.53%)
Mar 13, 2002	17.24	17.34	17.17	17.21	1,531,500	-0.10(-0.60%)
Mar 12, 2002	17.36	17.36	17.07	17.32	1,893,547	-0.04(-0.23%)
Mar 11, 2002	17.04	17.42	16.98	17.36	1,562,896	+0.14(+0.83%)
Mar 08, 2002	17.07	17.34	17.06	17.21	1,997,689	+0.23(+1.35%)
Mar 07, 2002	17.13	17.32	16.98	16.98	2,876,770	-0.14(-0.84%)
Mar 06, 2002	16.77	17.15	16.77	17.13	1,778,838	+0.35(+2.06%)
Mar 05, 2002	16.85	16.99	16.70	16.78	1,677,452	-0.07(-0.43%)
Mar 04, 2002	16.65	16.87	16.62	16.85	2,084,525	+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.