Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.23	23.20	22.23	22.90	2,323,182	+1.04(+4.75%)
May 28, 2002	22.98	23.03	21.86	21.86	2,554,047	-1.08(-4.69%)
May 27, 2002	23.39	23.87	22.93	22.93	1,195,029	+0.00(+0.00%)
May 24, 2002	23.39	23.87	22.93	22.93	1,188,619	-0.24(-1.05%)
May 23, 2002	22.32	23.20	22.32	23.18	2,183,872	+0.94(+4.21%)
May 22, 2002	22.39	22.65	22.14	22.24	1,491,810	-0.15(-0.67%)
May 21, 2002	23.40	23.49	22.32	22.39	2,873,797	-0.80(-3.43%)
May 20, 2002	23.39	23.49	23.04	23.19	2,151,929	-0.22(-0.92%)
May 17, 2002	23.40	23.55	23.17	23.40	1,332,843	+0.10(+0.44%)
May 16, 2002	23.26	23.49	23.07	23.30	1,575,567	-0.03(-0.12%)
May 15, 2002	23.30	24.06	23.20	23.33	3,367,685	+0.03(+0.12%)
May 14, 2002	23.59	23.77	22.51	23.30	7,674,428	+1.58(+7.28%)
May 13, 2002	21.53	21.73	21.15	21.72	2,370,509	+0.41(+1.93%)
May 10, 2002	20.87	21.67	20.86	21.30	3,160,857	+0.56(+2.71%)
May 09, 2002	21.01	21.61	20.59	20.74	1,770,857	-0.37(-1.73%)
May 08, 2002	21.02	21.48	20.93	21.11	2,776,580	+0.51(+2.45%)
May 07, 2002	20.34	20.73	20.17	20.60	1,848,845	+0.66(+3.33%)
May 06, 2002	20.27	20.55	19.89	19.94	1,129,755	-0.23(-1.16%)
May 03, 2002	20.08	20.41	19.89	20.17	1,483,798	-0.34(-1.64%)
May 02, 2002	20.49	20.76	20.32	20.51	1,412,647	+0.02(+0.09%)
May 01, 2002	20.35	20.78	19.97	20.49	1,899,697	+0.14(+0.69%)
Apr 30, 2002	20.31	20.45	19.95	20.35	1,798,954	+0.07(+0.37%)
Apr 29, 2002	20.51	20.68	20.27	20.27	2,346,044	+0.19(+0.93%)
Apr 26, 2002	20.41	20.59	20.03	20.09	1,786,027	-0.37(-1.79%)
Apr 25, 2002	19.94	20.54	19.75	20.45	1,953,648	+0.19(+0.92%)
Apr 24, 2002	20.51	20.82	19.98	20.27	2,872,515	-0.42(-2.04%)
Apr 23, 2002	19.96	20.79	19.96	20.69	2,729,680	+0.78(+3.90%)
Apr 22, 2002	19.70	20.08	19.52	19.91	2,082,381	+0.27(+1.38%)
Apr 19, 2002	20.59	20.59	19.38	19.64	5,928,249	-1.14(-5.50%)
Apr 18, 2002	20.26	20.92	20.22	20.78	4,132,820	+0.53(+2.64%)
Apr 17, 2002	20.24	20.55	19.94	20.25	3,498,982	+0.13(+0.65%)
Apr 16, 2002	20.28	20.83	19.56	20.12	3,878,451	-0.16(-0.78%)
Apr 15, 2002	20.29	20.45	19.81	20.27	2,364,847	-0.02(-0.09%)
Apr 12, 2002	20.12	20.68	20.12	20.29	1,747,140	+0.27(+1.36%)
Apr 11, 2002	20.36	20.83	19.93	20.02	3,201,880	-0.11(-0.56%)
Apr 10, 2002	20.01	20.48	19.76	20.13	2,567,829	+0.37(+1.89%)
Apr 09, 2002	19.94	20.03	19.33	19.76	3,368,219	+0.13(+0.67%)
Apr 08, 2002	19.16	19.83	18.81	19.63	2,504,370	+0.99(+5.32%)
Apr 05, 2002	18.91	19.20	18.50	18.64	2,249,467	-0.14(-0.75%)
Apr 04, 2002	17.97	18.85	17.96	18.78	3,373,133	+0.88(+4.92%)
Apr 03, 2002	18.21	18.53	17.90	17.90	3,797,686	-0.07(-0.36%)
Apr 02, 2002	18.63	18.86	17.92	17.96	3,690,426	-0.75(-4.00%)
Apr 01, 2002	18.87	18.88	18.58	18.71	2,139,537	-0.67(-3.48%)
Mar 29, 2002	19.00	19.61	18.95	19.39	1,663,063	+0.00(+0.00%)
Mar 28, 2002	19.00	19.61	18.95	19.39	1,647,679	+0.25(+1.32%)
Mar 27, 2002	19.10	19.33	18.77	19.13	2,368,052	-0.06(-0.29%)
Mar 26, 2002	19.33	19.53	19.06	19.19	2,158,126	-0.21(-1.06%)
Mar 25, 2002	19.44	19.74	19.21	19.39	1,453,030	-0.25(-1.29%)
Mar 22, 2002	20.27	20.38	19.58	19.65	2,010,162	-0.62(-3.05%)
Mar 21, 2002	20.78	20.79	20.03	20.27	2,397,858	-0.55(-2.65%)
Mar 20, 2002	20.83	21.70	20.69	20.82	3,153,165	-0.08(-0.40%)
Mar 19, 2002	20.27	20.97	20.23	20.90	2,512,810	+0.51(+2.53%)
Mar 18, 2002	20.59	20.73	20.25	20.39	1,281,030	-0.33(-1.58%)
Mar 15, 2002	20.41	20.80	20.23	20.71	1,990,826	+0.22(+1.05%)
Mar 14, 2002	20.40	20.95	20.38	20.50	1,640,094	-0.09(-0.45%)
Mar 13, 2002	21.01	21.01	19.19	20.59	1,667,871	-0.15(-0.72%)
Mar 12, 2002	19.94	21.15	19.84	20.74	3,874,605	+0.44(+2.17%)
Mar 11, 2002	19.75	20.55	19.19	20.30	3,289,804	+0.77(+3.93%)
Mar 08, 2002	20.17	20.57	19.54	19.54	3,874,392	-0.37(-1.88%)
Mar 07, 2002	20.59	20.66	19.16	19.91	7,442,495	+1.95(+10.84%)
Mar 06, 2002	17.73	18.16	17.72	17.96	4,724,032	+0.24(+1.37%)
Mar 05, 2002	17.88	18.34	17.72	17.72	4,362,937	-0.62(-3.37%)
Mar 04, 2002	18.16	18.81	17.63	18.34	9,507,142	-0.34(-1.80%)

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.