Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.14	18.32	17.70	17.80	24,489,512	-0.04(-0.20%)
May 30, 2002	17.92	18.01	17.65	17.84	25,031,330	-0.22(-1.20%)
May 29, 2002	17.96	18.29	17.96	18.06	25,565,958	+0.15(+0.86%)
May 28, 2002	18.26	18.37	17.87	17.90	25,008,592	-0.36(-1.97%)
May 27, 2002	18.65	18.70	18.12	18.26	7,307,169	+0.00(+0.00%)
May 24, 2002	18.65	18.70	18.12	18.26	17,706,282	-0.37(-1.96%)
May 23, 2002	18.57	18.64	18.38	18.63	21,691,022	+0.15(+0.84%)
May 22, 2002	18.59	18.65	18.39	18.47	18,778,064	+0.00(+0.00%)
May 21, 2002	18.87	19.02	18.47	18.47	22,345,168	-0.27(-1.45%)
May 20, 2002	18.88	19.06	18.67	18.75	19,287,234	-0.34(-1.78%)
May 17, 2002	18.22	19.18	18.19	19.09	34,921,468	+0.65(+3.54%)
May 16, 2002	18.14	18.46	17.82	18.43	59,686,164	-0.34(-1.84%)
May 15, 2002	19.01	19.03	18.65	18.78	25,098,572	-0.45(-2.35%)
May 14, 2002	19.02	19.38	18.96	19.23	21,667,894	+0.21(+1.08%)
May 13, 2002	18.68	19.12	18.53	19.02	19,470,886	+0.39(+2.07%)
May 10, 2002	18.78	18.92	18.50	18.64	21,340,626	-0.14(-0.77%)
May 09, 2002	18.96	19.10	18.70	18.78	17,123,262	-0.34(-1.80%)
May 08, 2002	18.42	19.30	18.40	19.13	28,240,654	+0.73(+3.97%)
May 07, 2002	18.99	19.09	18.35	18.40	26,397,732	-0.41(-2.19%)
May 06, 2002	19.04	19.10	18.71	18.81	13,933,761	-0.10(-0.54%)
May 03, 2002	19.19	19.22	18.65	18.91	20,599,804	-0.32(-1.66%)
May 02, 2002	19.30	19.48	19.17	19.23	23,992,974	-0.05(-0.24%)
May 01, 2002	18.88	19.37	18.80	19.28	30,847,914	+0.57(+3.05%)
Apr 30, 2002	18.83	19.06	18.47	18.70	42,003,784	+0.04(+0.22%)
Apr 29, 2002	19.01	19.01	18.46	18.66	23,172,666	-0.25(-1.33%)
Apr 26, 2002	19.37	19.42	18.91	18.92	34,138,280	-0.42(-2.16%)
Apr 25, 2002	19.76	19.76	19.27	19.33	42,356,124	+0.56(+2.96%)
Apr 24, 2002	18.89	19.07	18.70	18.78	21,019,384	-0.11(-0.57%)
Apr 23, 2002	19.07	19.13	18.78	18.88	30,241,380	-0.21(-1.10%)
Apr 22, 2002	19.55	19.56	18.92	19.10	32,171,368	-0.36(-1.83%)
Apr 19, 2002	19.58	19.68	19.37	19.45	26,900,488	-0.22(-1.10%)
Apr 18, 2002	19.68	19.87	19.58	19.67	38,968,784	+0.19(+0.98%)
Apr 17, 2002	20.12	20.22	19.27	19.48	80,352,624	-1.05(-5.14%)
Apr 16, 2002	20.16	20.58	20.08	20.53	23,215,616	+0.46(+2.31%)
Apr 15, 2002	20.04	20.15	19.86	20.07	18,372,090	-0.15(-0.74%)
Apr 12, 2002	19.97	20.29	19.97	20.22	23,161,394	+0.20(+1.00%)
Apr 11, 2002	20.15	20.39	19.94	20.02	26,543,682	-0.23(-1.12%)
Apr 10, 2002	19.81	20.32	19.81	20.24	25,252,878	+0.33(+1.65%)
Apr 09, 2002	19.85	20.03	19.69	19.91	24,674,328	+0.12(+0.60%)
Apr 08, 2002	19.32	19.86	19.32	19.80	31,656,756	+0.24(+1.24%)
Apr 05, 2002	20.12	20.19	19.37	19.55	50,625,468	-0.51(-2.56%)
Apr 04, 2002	20.34	20.40	20.02	20.07	36,544,980	-0.51(-2.50%)
Apr 03, 2002	20.60	20.68	20.41	20.58	21,586,272	+0.05(+0.23%)
Apr 02, 2002	20.64	20.74	20.46	20.54	17,266,492	-0.10(-0.50%)
Apr 01, 2002	20.40	20.71	20.38	20.64	15,100,576	+0.19(+0.93%)
Mar 29, 2002	20.53	20.60	20.41	20.45	18,031,800	+0.00(+0.00%)
Mar 28, 2002	20.53	20.60	20.41	20.45	18,031,606	-0.09(-0.45%)
Mar 27, 2002	20.53	20.68	20.36	20.54	18,982,122	-0.01(-0.05%)
Mar 26, 2002	20.63	20.81	20.45	20.55	17,534,874	-0.13(-0.65%)
Mar 25, 2002	20.94	20.99	20.62	20.69	20,206,850	-0.16(-0.77%)
Mar 22, 2002	20.79	20.92	20.68	20.84	21,427,108	+0.19(+0.90%)
Mar 21, 2002	20.63	20.74	20.33	20.66	24,695,122	+0.04(+0.17%)
Mar 20, 2002	20.96	20.96	20.58	20.62	19,178,598	-0.33(-1.60%)
Mar 19, 2002	21.05	21.09	20.78	20.96	13,324,312	+0.04(+0.17%)
Mar 18, 2002	21.20	21.22	20.85	20.92	19,875,112	-0.37(-1.72%)
Mar 15, 2002	20.79	21.32	20.79	21.29	47,279,912	+0.73(+3.55%)
Mar 14, 2002	20.43	20.76	20.43	20.56	20,129,696	-0.05(-0.25%)
Mar 13, 2002	20.62	20.79	20.53	20.61	21,182,824	+0.10(+0.50%)
Mar 12, 2002	20.52	20.63	20.37	20.51	21,965,428	-0.10(-0.50%)
Mar 11, 2002	20.69	20.73	20.45	20.61	22,108,268	+0.02(+0.10%)
Mar 08, 2002	20.58	20.81	20.50	20.59	23,461,066	+0.02(+0.08%)
Mar 07, 2002	20.87	20.93	20.45	20.57	33,164,832	-0.29(-1.38%)
Mar 06, 2002	20.80	21.15	20.40	20.86	49,888,144	-0.03(-0.15%)
Mar 05, 2002	21.29	21.48	20.81	20.89	33,595,100	-0.66(-3.08%)
Mar 04, 2002	21.43	21.56	21.28	21.55	20,183,140	+0.13(+0.60%)

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.