Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	21.61	22.09	21.53	22.00	1,632,882	-0.06(-0.28%)
May 28, 2002	22.36	22.39	22.01	22.06	903,634	-0.25(-1.10%)
May 27, 2002	22.45	22.68	22.22	22.31	910,131	+0.00(+0.00%)
May 24, 2002	22.45	22.68	22.22	22.31	25,988	-0.13(-0.60%)
May 23, 2002	22.16	22.54	22.01	22.44	2,068,456	+0.28(+1.27%)
May 22, 2002	21.89	22.18	21.89	22.16	1,347,784	+0.12(+0.52%)
May 21, 2002	22.22	22.39	22.02	22.05	1,420,293	-0.05(-0.24%)
May 20, 2002	22.20	22.22	21.89	22.10	1,568,430	-0.08(-0.36%)
May 17, 2002	22.16	22.27	21.98	22.18	1,160,924	+0.03(+0.14%)
May 16, 2002	22.21	22.39	22.07	22.15	1,617,029	-0.15(-0.67%)
May 15, 2002	22.32	22.70	22.17	22.30	3,382,455	+0.33(+1.51%)
May 14, 2002	21.66	21.99	21.62	21.97	1,470,711	+0.50(+2.33%)
May 13, 2002	21.34	21.53	21.11	21.47	1,142,212	+0.13(+0.63%)
May 10, 2002	21.42	21.48	21.28	21.34	1,242,009	-0.08(-0.36%)
May 09, 2002	21.34	21.66	21.34	21.41	1,347,524	+0.01(+0.05%)
May 08, 2002	21.36	21.61	21.26	21.40	2,254,017	+0.18(+0.83%)
May 07, 2002	20.89	21.41	20.86	21.22	1,854,048	+0.44(+2.11%)
May 06, 2002	20.72	20.94	20.68	20.79	2,544,833	+0.06(+0.28%)
May 03, 2002	20.66	20.76	20.43	20.73	1,045,013	+0.12(+0.60%)
May 02, 2002	20.12	20.69	20.11	20.60	1,792,454	+0.51(+2.55%)
May 01, 2002	20.09	20.28	19.68	20.09	2,725,196	-0.03(-0.17%)
Apr 30, 2002	19.76	20.26	19.74	20.13	1,604,034	+0.41(+2.07%)
Apr 29, 2002	20.05	20.10	19.70	19.72	1,478,508	-0.33(-1.65%)
Apr 26, 2002	20.01	20.26	20.00	20.05	1,277,094	+0.10(+0.52%)
Apr 25, 2002	20.09	20.09	19.70	19.95	1,704,871	-0.19(-0.94%)
Apr 24, 2002	20.14	20.45	20.04	20.14	2,290,661	+0.03(+0.17%)
Apr 23, 2002	20.30	20.37	20.05	20.10	1,794,533	-0.20(-0.99%)
Apr 22, 2002	20.68	20.68	20.26	20.30	1,454,338	-0.28(-1.38%)
Apr 19, 2002	20.66	20.84	20.50	20.59	1,663,289	+0.18(+0.91%)
Apr 18, 2002	21.12	21.16	20.16	20.40	3,739,542	-0.72(-3.42%)
Apr 17, 2002	21.22	21.34	21.12	21.12	1,886,534	-0.17(-0.78%)
Apr 16, 2002	20.78	21.31	20.76	21.29	1,751,651	+0.58(+2.82%)
Apr 15, 2002	20.95	20.97	20.70	20.70	1,051,770	-0.21(-0.99%)
Apr 12, 2002	20.97	21.06	20.78	20.91	1,190,551	+0.03(+0.15%)
Apr 11, 2002	21.14	21.28	20.88	20.88	1,397,163	-0.25(-1.18%)
Apr 10, 2002	20.84	21.21	20.75	21.13	1,675,504	+0.29(+1.40%)
Apr 09, 2002	20.74	20.88	20.57	20.84	1,426,010	+0.10(+0.48%)
Apr 08, 2002	20.49	20.79	20.33	20.74	2,082,230	+0.10(+0.47%)
Apr 05, 2002	20.45	20.87	20.44	20.64	1,178,596	+0.34(+1.69%)
Apr 04, 2002	20.28	20.34	19.94	20.30	1,912,003	-0.43(-2.10%)
Apr 03, 2002	21.11	21.24	20.70	20.74	2,785,230	-0.21(-1.01%)
Apr 02, 2002	20.97	21.01	20.73	20.95	991,216	-0.02(-0.11%)
Apr 01, 2002	21.13	21.13	20.59	20.97	1,016,166	-0.16(-0.75%)
Mar 29, 2002	21.32	21.43	21.13	21.13	1,718,645	+0.00(+0.00%)
Mar 28, 2002	21.32	21.43	21.13	21.13	1,716,826	-0.15(-0.70%)
Mar 27, 2002	20.84	21.43	20.83	21.28	1,744,115	+0.53(+2.58%)
Mar 26, 2002	20.35	20.95	20.35	20.74	1,408,598	+0.47(+2.33%)
Mar 25, 2002	20.62	20.68	20.24	20.27	1,853,528	-0.45(-2.17%)
Mar 22, 2002	21.06	21.09	20.68	20.72	1,678,882	-0.33(-1.59%)
Mar 21, 2002	21.70	21.72	20.93	21.06	3,280,059	-0.70(-3.20%)
Mar 20, 2002	21.43	22.06	21.43	21.75	4,404,339	+0.29(+1.36%)
Mar 19, 2002	21.41	21.55	21.31	21.46	1,541,401	+0.15(+0.70%)
Mar 18, 2002	21.17	21.47	21.17	21.31	1,720,725	+0.04(+0.20%)
Mar 15, 2002	21.11	21.32	21.02	21.27	1,763,087	+0.23(+1.10%)
Mar 14, 2002	20.64	21.20	20.64	21.04	1,973,077	+0.33(+1.62%)
Mar 13, 2002	20.97	20.98	20.69	20.70	1,869,121	-0.28(-1.32%)
Mar 12, 2002	20.84	21.05	20.68	20.98	1,529,446	+0.12(+0.59%)
Mar 11, 2002	20.86	20.98	20.75	20.86	1,793,494	-0.07(-0.31%)
Mar 08, 2002	21.07	21.09	20.85	20.92	3,620,773	+0.14(+0.69%)
Mar 07, 2002	20.60	20.84	20.31	20.78	1,631,583	+0.27(+1.31%)
Mar 06, 2002	20.07	20.60	20.07	20.51	1,431,468	+0.34(+1.70%)
Mar 05, 2002	20.60	20.68	20.14	20.17	1,861,584	-0.72(-3.46%)
Mar 04, 2002	20.39	20.97	20.35	20.89	2,844,745	+0.65(+3.21%)

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.