Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.47	17.57	17.21	17.30	1,599,884	+0.13(+0.77%)
May 28, 2002	17.14	17.22	17.13	17.17	1,110,172	+0.09(+0.51%)
May 27, 2002	17.05	17.18	16.91	17.08	679,532	+0.00(+0.00%)
May 24, 2002	17.05	17.18	16.91	17.08	679,532	+0.03(+0.15%)
May 23, 2002	16.69	17.21	16.63	17.06	847,692	+0.37(+2.19%)
May 22, 2002	16.58	16.75	16.53	16.69	1,702,474	+0.06(+0.34%)
May 21, 2002	16.71	16.75	16.62	16.64	811,264	-0.08(-0.46%)
May 20, 2002	16.75	16.76	16.68	16.71	1,721,771	-0.04(-0.24%)
May 17, 2002	16.76	16.80	16.68	16.75	35,049,784	-0.03(-0.18%)
May 16, 2002	16.91	16.92	16.76	16.78	841,391	-0.15(-0.90%)
May 15, 2002	16.88	16.96	16.76	16.94	1,329,332	-0.17(-1.01%)
May 14, 2002	17.09	17.13	17.02	17.11	1,576,452	+0.05(+0.27%)
May 13, 2002	16.99	17.19	16.91	17.06	604,904	+0.08(+0.45%)
May 10, 2002	17.09	17.09	16.71	16.99	953,236	-0.00(-0.03%)
May 09, 2002	17.06	17.19	16.99	16.99	570,445	-0.20(-1.15%)
May 08, 2002	17.24	17.27	16.94	17.19	627,745	+0.01(+0.03%)
May 07, 2002	17.28	17.28	17.06	17.19	973,911	-0.09(-0.53%)
May 06, 2002	17.45	17.52	17.24	17.28	589,545	-0.15(-0.87%)
May 03, 2002	17.39	17.46	17.16	17.43	963,869	+0.03(+0.18%)
May 02, 2002	17.33	17.50	17.27	17.40	1,012,505	+0.16(+0.91%)
May 01, 2002	17.11	17.24	17.04	17.24	1,256,278	+0.10(+0.59%)
Apr 30, 2002	16.99	17.26	16.99	17.14	835,287	+0.15(+0.90%)
Apr 29, 2002	16.91	16.99	16.87	16.99	555,283	+0.08(+0.48%)
Apr 26, 2002	16.81	16.99	16.54	16.91	803,782	+0.19(+1.15%)
Apr 25, 2002	16.64	16.81	16.62	16.71	216,599	+0.08(+0.46%)
Apr 24, 2002	16.66	16.94	16.63	16.64	690,165	-0.02(-0.12%)
Apr 23, 2002	16.73	16.78	16.61	16.66	1,967,907	-0.13(-0.76%)
Apr 22, 2002	16.86	17.01	16.76	16.78	1,030,030	-0.04(-0.24%)
Apr 19, 2002	17.14	17.17	16.71	16.82	1,029,045	-0.19(-1.10%)
Apr 18, 2002	16.99	17.12	16.89	17.01	967,413	+0.04(+0.24%)
Apr 17, 2002	17.27	17.27	16.78	16.97	864,627	-0.20(-1.15%)
Apr 16, 2002	17.36	17.37	16.99	17.17	1,116,079	-0.12(-0.70%)
Apr 15, 2002	17.14	17.52	17.05	17.29	1,192,677	-0.18(-1.05%)
Apr 12, 2002	17.17	17.52	17.14	17.48	1,183,619	+0.34(+1.99%)
Apr 11, 2002	17.26	17.26	17.09	17.13	1,151,720	-0.12(-0.68%)
Apr 10, 2002	17.14	17.27	17.12	17.25	1,075,713	+0.09(+0.50%)
Apr 09, 2002	17.01	17.24	16.96	17.17	883,333	+0.20(+1.20%)
Apr 08, 2002	16.84	17.01	16.80	16.96	683,077	+0.03(+0.18%)
Apr 05, 2002	16.76	16.98	16.75	16.93	948,313	+0.14(+0.82%)
Apr 04, 2002	16.76	16.84	16.64	16.79	1,294,676	+0.05(+0.27%)
Apr 03, 2002	16.84	16.89	16.68	16.75	1,213,352	+0.04(+0.24%)
Apr 02, 2002	16.63	16.74	16.52	16.71	1,120,411	+0.08(+0.46%)
Apr 01, 2002	16.56	16.67	16.52	16.63	78,763	+0.06(+0.37%)
Mar 29, 2002	16.79	16.79	16.48	16.57	898,495	+0.00(+0.00%)
Mar 28, 2002	16.79	16.79	16.48	16.57	898,495	-0.10(-0.58%)
Mar 27, 2002	16.45	16.68	16.44	16.67	1,612,487	+0.20(+1.20%)
Mar 26, 2002	16.20	16.53	16.20	16.47	1,835,584	+0.17(+1.06%)
Mar 25, 2002	16.39	16.46	16.21	16.30	951,857	-0.30(-1.84%)
Mar 22, 2002	16.40	16.75	16.40	16.60	771,882	-0.01(-0.03%)
Mar 21, 2002	16.28	16.61	16.28	16.61	607,660	+0.28(+1.71%)
Mar 20, 2002	16.40	16.44	16.33	16.33	1,233,634	-0.08(-0.46%)
Mar 19, 2002	16.49	16.49	16.32	16.40	1,082,802	-0.09(-0.55%)
Mar 18, 2002	16.15	16.61	16.12	16.49	1,119,033	+0.26(+1.60%)
Mar 15, 2002	16.12	16.30	16.05	16.24	1,523,287	+0.12(+0.72%)
Mar 14, 2002	15.84	16.13	15.79	16.12	2,804,573	+0.27(+1.73%)
Mar 13, 2002	15.82	15.89	15.74	15.84	354,436	+0.06(+0.35%)
Mar 12, 2002	15.83	15.86	15.69	15.79	1,395,887	-0.06(-0.35%)
Mar 11, 2002	15.89	16.07	15.80	15.84	657,872	-0.17(-1.05%)
Mar 08, 2002	16.05	16.07	16.01	16.01	1,576,649	-0.01(-0.03%)
Mar 07, 2002	16.07	16.10	15.96	16.02	598,800	-0.02(-0.13%)
Mar 06, 2002	16.07	16.07	15.84	16.04	1,220,441	-0.03(-0.19%)
Mar 05, 2002	15.75	16.10	15.75	16.07	895,344	+0.25(+1.61%)
Mar 04, 2002	15.72	15.84	15.67	15.81	2,216,209	+0.13(+0.81%)

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.