Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.08	20.25	19.44	19.73	571,000	-0.91(-4.41%)
May 28, 2002	19.75	20.79	19.22	20.64	677,800	+1.11(+5.68%)
May 27, 2002	21.40	21.43	19.48	19.53	912,900	+0.00(+0.00%)
May 24, 2002	21.40	21.43	19.48	19.53	899,700	-1.92(-8.95%)
May 23, 2002	19.20	21.79	18.75	21.45	1,039,800	+2.52(+13.34%)
May 22, 2002	17.95	19.16	17.92	18.93	578,900	+0.53(+2.85%)
May 21, 2002	18.82	19.30	18.11	18.40	1,010,000	-0.15(-0.81%)
May 20, 2002	19.30	19.39	18.45	18.55	449,100	-0.96(-4.92%)
May 17, 2002	18.40	19.75	18.14	19.51	832,500	+0.98(+5.29%)
May 16, 2002	19.51	19.70	18.53	18.53	671,400	-0.95(-4.88%)
May 15, 2002	19.40	20.09	18.79	19.48	720,100	-0.09(-0.46%)
May 14, 2002	18.71	19.71	18.71	19.57	888,300	+1.19(+6.47%)
May 13, 2002	17.29	18.38	17.16	18.38	1,055,400	+1.24(+7.23%)
May 10, 2002	17.60	17.75	16.80	17.14	791,300	-0.09(-0.53%)
May 09, 2002	18.55	19.18	17.23	17.23	789,400	-1.66(-8.78%)
May 08, 2002	17.42	18.90	17.15	18.89	1,246,800	+2.00(+11.84%)
May 07, 2002	17.10	17.29	16.00	16.89	1,102,200	-0.11(-0.65%)
May 06, 2002	17.80	18.35	16.75	17.00	1,060,000	-1.19(-6.54%)
May 03, 2002	19.15	19.15	17.85	18.19	1,546,700	-1.03(-5.36%)
May 02, 2002	20.70	20.71	19.01	19.22	989,300	-1.53(-7.37%)
May 01, 2002	21.08	21.25	19.78	20.75	769,600	-0.52(-2.44%)
Apr 30, 2002	19.80	21.39	19.52	21.27	984,500	+1.17(+5.82%)
Apr 29, 2002	19.25	20.72	19.24	20.10	889,400	-0.12(-0.59%)
Apr 26, 2002	21.40	21.47	19.85	20.22	1,192,700	-0.28(-1.37%)
Apr 25, 2002	22.29	22.30	19.70	20.50	3,606,600	-2.91(-12.43%)
Apr 24, 2002	28.20	28.20	22.95	23.41	5,580,700	-5.35(-18.60%)
Apr 23, 2002	30.29	30.95	28.59	28.76	921,000	-1.25(-4.17%)
Apr 22, 2002	31.50	31.60	29.50	30.01	988,800	-1.60(-5.06%)
Apr 19, 2002	32.40	32.45	30.97	31.61	1,633,000	+0.67(+2.17%)
Apr 18, 2002	30.41	30.98	30.23	30.94	1,259,900	+0.54(+1.78%)
Apr 17, 2002	30.44	30.95	30.12	30.40	815,600	-0.03(-0.10%)
Apr 16, 2002	30.94	31.94	29.82	30.43	1,403,500	-0.39(-1.27%)
Apr 15, 2002	28.14	30.93	28.02	30.82	1,387,300	+2.67(+9.48%)
Apr 12, 2002	27.00	28.50	26.82	28.15	843,600	+1.45(+5.43%)
Apr 11, 2002	27.32	28.19	26.66	26.70	812,400	-0.55(-2.02%)
Apr 10, 2002	26.06	27.85	26.05	27.25	768,000	+1.35(+5.21%)
Apr 09, 2002	26.98	27.05	25.80	25.90	963,200	-0.95(-3.54%)
Apr 08, 2002	26.10	27.00	25.70	26.85	738,100	+0.66(+2.52%)
Apr 05, 2002	26.78	27.25	25.53	26.19	611,400	-0.41(-1.54%)
Apr 04, 2002	26.60	27.39	26.15	26.60	631,700	-0.23(-0.86%)
Apr 03, 2002	28.65	28.65	26.09	26.83	1,105,500	-1.82(-6.35%)
Apr 02, 2002	28.49	29.22	28.30	28.65	805,700	+0.25(+0.88%)
Apr 01, 2002	27.79	28.91	26.85	28.40	455,500	+0.54(+1.94%)
Mar 29, 2002	27.67	28.05	27.15	27.86	638,400	+0.00(+0.00%)
Mar 28, 2002	27.67	28.05	27.15	27.86	638,400	+0.43(+1.57%)
Mar 27, 2002	27.39	28.23	27.10	27.43	504,000	+0.10(+0.37%)
Mar 26, 2002	27.74	28.48	26.76	27.33	576,500	-0.37(-1.34%)
Mar 25, 2002	28.86	29.16	27.25	27.70	379,100	-1.15(-3.99%)
Mar 22, 2002	28.39	29.12	27.18	28.85	793,200	+0.57(+2.02%)
Mar 21, 2002	26.76	28.50	26.13	28.28	1,496,100	+1.55(+5.80%)
Mar 20, 2002	27.50	27.78	26.53	26.73	907,900	-1.39(-4.94%)
Mar 19, 2002	29.50	29.60	27.19	28.12	1,601,900	-1.35(-4.58%)
Mar 18, 2002	28.77	29.92	28.75	29.47	713,500	+0.39(+1.34%)
Mar 15, 2002	27.44	29.25	27.22	29.08	1,708,000	+2.42(+9.08%)
Mar 14, 2002	26.76	27.78	26.27	26.66	542,700	-0.47(-1.73%)
Mar 13, 2002	26.01	28.37	26.00	27.13	1,169,400	+1.02(+3.91%)
Mar 12, 2002	25.84	26.84	25.50	26.11	848,200	-0.19(-0.72%)
Mar 11, 2002	24.30	26.87	24.25	26.30	875,600	+1.50(+6.05%)
Mar 08, 2002	24.05	24.88	24.01	24.80	722,800	+0.86(+3.59%)
Mar 07, 2002	25.56	25.75	23.86	23.94	833,700	-1.10(-4.39%)
Mar 06, 2002	23.05	25.04	22.88	25.04	714,500	+1.84(+7.93%)
Mar 05, 2002	22.37	23.59	22.14	23.20	579,900	+0.76(+3.39%)
Mar 04, 2002	22.10	22.87	22.00	22.44	711,300	+0.44(+2.00%)

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.