Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.51	18.76	18.35	18.48	1,777,592	-0.08(-0.43%)
May 28, 2002	18.68	18.78	18.39	18.56	1,450,124	+0.24(+1.32%)
May 27, 2002	18.77	18.84	18.32	18.32	1,656,717	+0.00(+0.00%)
May 24, 2002	18.77	18.84	18.32	18.32	1,656,717	-0.82(-4.29%)
May 23, 2002	18.92	19.21	18.45	19.14	1,169,739	+0.52(+2.81%)
May 22, 2002	18.68	18.92	18.31	18.62	1,445,279	-0.02(-0.13%)
May 21, 2002	19.56	19.85	18.51	18.64	2,010,397	-0.91(-4.65%)
May 20, 2002	20.04	20.04	19.24	19.55	1,473,603	-0.56(-2.76%)
May 17, 2002	20.14	20.52	19.83	20.11	2,620,858	+0.09(+0.44%)
May 16, 2002	19.88	20.33	19.62	20.02	3,113,798	+0.06(+0.28%)
May 15, 2002	17.83	20.53	17.72	19.96	7,405,288	+1.75(+9.59%)
May 14, 2002	18.57	18.57	17.55	18.22	2,485,697	+1.31(+7.76%)
May 13, 2002	16.32	16.97	16.06	16.90	1,453,106	+0.85(+5.32%)
May 10, 2002	16.66	16.70	15.93	16.05	1,359,810	-0.61(-3.67%)
May 09, 2002	16.98	16.99	16.36	16.66	3,035,658	-0.44(-2.59%)
May 08, 2002	15.42	17.12	15.37	17.11	6,397,418	+2.82(+19.72%)
May 07, 2002	14.89	14.90	14.29	14.29	2,912,547	-0.39(-2.63%)
May 06, 2002	14.61	15.01	14.61	14.67	2,686,202	-0.30(-1.99%)
May 03, 2002	15.31	15.43	14.49	14.97	5,016,116	-0.50(-3.23%)
May 02, 2002	16.26	16.26	15.34	15.47	3,176,410	-0.68(-4.19%)
May 01, 2002	16.18	16.41	15.49	16.15	3,037,149	-0.28(-1.71%)
Apr 30, 2002	16.26	16.88	16.18	16.43	1,905,051	+0.23(+1.39%)
Apr 29, 2002	16.46	16.57	16.14	16.20	1,328,131	-0.10(-0.59%)
Apr 26, 2002	16.98	17.23	16.19	16.30	1,817,096	-0.55(-3.25%)
Apr 25, 2002	16.28	16.90	16.10	16.85	2,405,445	+0.37(+2.25%)
Apr 24, 2002	16.70	16.96	16.38	16.48	1,726,285	-0.19(-1.11%)
Apr 23, 2002	17.16	17.23	16.57	16.66	905,007	-0.25(-1.48%)
Apr 22, 2002	17.30	17.30	16.72	16.91	1,293,347	-0.59(-3.36%)
Apr 19, 2002	17.68	17.79	17.31	17.50	1,140,049	+0.15(+0.88%)
Apr 18, 2002	17.93	17.93	17.16	17.35	2,890,932	-0.58(-3.23%)
Apr 17, 2002	17.71	18.10	17.59	17.93	422,378	-0.02(-0.09%)
Apr 16, 2002	17.63	18.03	17.49	17.94	2,308,298	+1.22(+7.27%)
Apr 15, 2002	16.90	17.07	16.68	16.73	2,091,891	-0.14(-0.81%)
Apr 12, 2002	16.90	16.94	16.70	16.86	2,357,120	+0.11(+0.67%)
Apr 11, 2002	17.07	17.15	16.70	16.75	2,985,221	-0.31(-1.84%)
Apr 10, 2002	17.47	17.66	16.95	17.07	5,048,913	-0.40(-2.30%)
Apr 09, 2002	17.71	18.03	17.27	17.47	2,612,162	-0.23(-1.32%)
Apr 08, 2002	17.07	17.97	16.93	17.70	2,376,375	-0.33(-1.83%)
Apr 05, 2002	18.63	18.71	17.85	18.03	1,218,810	-0.45(-2.44%)
Apr 04, 2002	17.93	18.77	17.92	18.48	1,605,410	+0.25(+1.37%)
Apr 03, 2002	18.61	18.89	17.99	18.23	1,374,344	-0.40(-2.16%)
Apr 02, 2002	18.92	19.15	18.52	18.63	2,534,767	-0.62(-3.22%)
Apr 01, 2002	18.51	19.40	18.37	19.25	1,960,208	+0.31(+1.66%)
Mar 29, 2002	18.27	19.24	18.20	18.94	2,434,639	+0.00(+0.00%)
Mar 28, 2002	18.27	19.24	18.20	18.94	2,434,639	+0.56(+3.02%)
Mar 27, 2002	17.87	18.43	17.56	18.39	2,088,164	+0.71(+4.01%)
Mar 26, 2002	17.23	17.95	17.23	17.68	2,264,072	+0.44(+2.57%)
Mar 25, 2002	18.10	18.10	17.08	17.23	2,276,619	-0.39(-2.24%)
Mar 22, 2002	17.91	18.02	17.55	17.63	3,938,306	-0.49(-2.71%)
Mar 21, 2002	17.79	18.23	17.71	18.12	4,345,653	+0.41(+2.32%)
Mar 20, 2002	17.71	18.68	17.52	17.71	9,215,055	+1.00(+5.97%)
Mar 19, 2002	17.23	17.23	16.58	16.71	3,229,083	-0.27(-1.61%)
Mar 18, 2002	17.87	17.95	16.74	16.98	3,930,604	-0.56(-3.17%)
Mar 15, 2002	18.23	18.23	17.47	17.54	3,968,369	+0.23(+1.30%)
Mar 14, 2002	17.31	18.17	17.19	17.31	894,448	+0.14(+0.84%)
Mar 13, 2002	18.43	18.49	17.15	17.17	7,234,970	-1.55(-8.26%)
Mar 12, 2002	19.12	19.49	18.60	18.72	2,802,232	-1.38(-6.85%)
Mar 11, 2002	21.20	21.20	19.64	20.09	3,808,362	-1.11(-5.24%)
Mar 08, 2002	21.53	21.57	20.97	21.20	3,966,506	+1.05(+5.23%)
Mar 07, 2002	19.24	20.15	19.15	20.15	3,817,555	+1.09(+5.70%)
Mar 06, 2002	18.51	19.13	18.03	19.06	2,078,598	+0.52(+2.78%)
Mar 05, 2002	18.23	18.84	17.80	18.55	2,174,379	+0.22(+1.19%)
Mar 04, 2002	15.90	18.38	15.90	18.33	3,804,884	+2.68(+17.13%)

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.