Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.82	20.45	19.77	20.24	1,028,705	+0.02(+0.10%)
May 28, 2002	20.98	21.15	20.12	20.22	1,152,333	-0.58(-2.79%)
May 27, 2002	20.98	21.14	20.77	20.80	28,650	+0.00(+0.00%)
May 24, 2002	20.98	21.14	20.77	20.80	1,198,461	+0.00(+0.00%)
May 23, 2002	20.14	20.87	20.07	20.80	1,626,790	+1.01(+5.08%)
May 22, 2002	20.84	20.87	19.41	19.80	3,790,210	-0.59(-2.91%)
May 21, 2002	21.29	21.30	19.86	20.39	3,848,800	-1.06(-4.95%)
May 20, 2002	21.22	21.54	21.15	21.45	1,149,898	-0.23(-1.06%)
May 17, 2002	22.09	22.13	21.12	21.68	1,621,346	-0.40(-1.80%)
May 16, 2002	22.16	22.34	21.95	22.08	977,850	+0.08(+0.35%)
May 15, 2002	22.62	22.62	21.71	22.00	2,715,519	-0.28(-1.25%)
May 14, 2002	21.79	22.28	21.38	22.28	2,074,888	+1.33(+6.33%)
May 13, 2002	21.78	21.88	20.90	20.96	2,256,248	-0.77(-3.53%)
May 10, 2002	22.40	22.40	21.57	21.72	962,522	-0.54(-2.45%)
May 09, 2002	22.37	22.68	22.00	22.27	3,756,975	-0.77(-3.33%)
May 08, 2002	23.35	23.49	22.42	23.04	3,211,894	+0.29(+1.26%)
May 07, 2002	22.52	22.97	22.52	22.75	1,519,063	+0.24(+1.05%)
May 06, 2002	22.76	23.09	22.39	22.51	1,768,325	-0.24(-1.07%)
May 03, 2002	21.70	22.95	21.64	22.76	3,763,994	+1.17(+5.43%)
May 02, 2002	20.98	25.58	20.89	21.58	1,749,702	+0.56(+2.66%)
May 01, 2002	21.01	21.43	20.94	21.03	1,470,930	+0.08(+0.40%)
Apr 30, 2002	21.57	21.71	20.91	20.94	2,112,994	-0.63(-2.91%)
Apr 29, 2002	21.49	21.78	21.49	21.57	1,989,939	+0.38(+1.78%)
Apr 26, 2002	21.21	21.98	21.00	21.19	1,687,100	-0.01(-0.07%)
Apr 25, 2002	21.12	21.36	20.61	21.21	2,149,094	+0.08(+0.40%)
Apr 24, 2002	21.61	21.88	21.00	21.12	2,356,382	-0.81(-3.69%)
Apr 23, 2002	21.95	22.28	21.92	21.93	1,266,650	-0.18(-0.82%)
Apr 22, 2002	22.76	22.76	21.77	22.11	1,620,917	-0.65(-2.85%)
Apr 19, 2002	23.38	23.38	22.72	22.76	1,353,748	-0.48(-2.07%)
Apr 18, 2002	23.04	23.63	23.01	23.25	2,465,255	+0.38(+1.65%)
Apr 17, 2002	22.46	23.11	22.44	22.87	1,356,040	+0.59(+2.63%)
Apr 16, 2002	22.34	22.97	22.04	22.28	1,040,452	-0.04(-0.19%)
Apr 15, 2002	22.23	22.68	22.23	22.32	788,469	+0.09(+0.41%)
Apr 12, 2002	21.77	22.34	21.77	22.23	1,269,229	+0.47(+2.18%)
Apr 11, 2002	22.43	22.94	21.53	21.76	2,335,467	-0.67(-2.99%)
Apr 10, 2002	21.99	22.48	21.78	22.43	1,834,222	+0.26(+1.17%)
Apr 09, 2002	21.85	22.69	21.82	22.17	3,495,250	+0.67(+3.12%)
Apr 08, 2002	20.73	21.87	20.73	21.50	2,181,183	+0.31(+1.45%)
Apr 05, 2002	21.14	21.44	20.94	21.19	1,909,287	+0.17(+0.80%)
Apr 04, 2002	20.56	21.18	20.56	21.03	1,291,863	+0.47(+2.31%)
Apr 03, 2002	20.32	20.90	20.04	20.55	2,494,622	+0.23(+1.13%)
Apr 02, 2002	20.93	21.15	20.12	20.32	1,612,178	-0.61(-2.93%)
Apr 01, 2002	21.36	21.36	20.24	20.93	2,323,290	-0.57(-2.63%)
Mar 29, 2002	21.14	22.20	21.04	21.50	2,713,371	+0.00(+0.00%)
Mar 28, 2002	21.14	22.20	21.04	21.50	2,712,654	+0.39(+1.85%)
Mar 27, 2002	20.94	21.15	20.66	21.11	1,724,203	+0.52(+2.51%)
Mar 26, 2002	20.61	21.47	20.31	20.59	2,371,424	-0.08(-0.37%)
Mar 25, 2002	21.08	21.28	20.60	20.67	1,723,773	-0.41(-1.95%)
Mar 22, 2002	20.77	21.17	20.77	21.08	2,157,975	+0.03(+0.17%)
Mar 21, 2002	20.98	21.16	20.31	21.05	2,240,060	-0.17(-0.82%)
Mar 20, 2002	20.87	21.29	20.42	21.22	1,483,680	+0.18(+0.86%)
Mar 19, 2002	20.77	21.21	20.70	21.04	2,250,088	+0.10(+0.50%)
Mar 18, 2002	20.87	21.29	20.24	20.93	1,895,248	+0.15(+0.74%)
Mar 15, 2002	20.59	20.84	20.39	20.78	1,102,768	+0.26(+1.26%)
Mar 14, 2002	19.87	20.56	19.80	20.52	1,422,940	+0.47(+2.37%)
Mar 13, 2002	20.24	20.30	19.80	20.05	681,745	-0.20(-0.97%)
Mar 12, 2002	19.62	20.56	19.55	20.24	1,398,300	+0.34(+1.72%)
Mar 11, 2002	19.60	20.17	19.51	19.90	1,227,398	-0.27(-1.35%)
Mar 08, 2002	20.10	20.53	19.82	20.17	2,006,843	+0.23(+1.16%)
Mar 07, 2002	19.96	20.24	19.69	19.94	3,405,860	+0.84(+4.42%)
Mar 06, 2002	18.48	19.19	18.48	19.10	2,718,671	+0.30(+1.60%)
Mar 05, 2002	18.64	19.22	18.49	18.80	3,286,816	-1.11(-5.57%)
Mar 04, 2002	20.17	20.17	19.40	19.91	2,687,298	+0.75(+3.90%)

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.