Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.65	19.82	19.65	19.68	208,094	+0.64(+3.36%)
May 28, 2002	19.34	19.40	18.86	19.04	137,413	-0.24(-1.22%)
May 27, 2002	19.62	19.65	19.16	19.28	96,584	+0.00(+0.00%)
May 24, 2002	19.62	19.65	19.16	19.28	96,584	-0.26(-1.33%)
May 23, 2002	19.84	19.85	19.21	19.54	175,036	-0.18(-0.90%)
May 22, 2002	19.17	19.78	18.97	19.72	962,143	+0.38(+1.97%)
May 21, 2002	19.42	19.45	19.25	19.34	78,081	-0.11(-0.58%)
May 20, 2002	19.45	19.45	19.21	19.45	179,600	+0.00(+0.00%)
May 17, 2002	19.46	19.70	19.34	19.45	666,099	+0.00(+0.00%)
May 16, 2002	19.34	19.45	19.18	19.45	181,450	+0.03(+0.17%)
May 15, 2002	19.54	19.73	19.38	19.42	165,537	-0.12(-0.62%)
May 14, 2002	19.50	19.57	19.10	19.54	372,645	+0.09(+0.46%)
May 13, 2002	19.25	19.46	19.25	19.45	300,238	+0.30(+1.57%)
May 10, 2002	19.04	19.21	18.99	19.15	254,351	+0.19(+0.98%)
May 09, 2002	18.73	19.11	18.73	18.96	414,338	+0.28(+1.47%)
May 08, 2002	18.56	18.93	18.56	18.69	731,598	+0.06(+0.30%)
May 07, 2002	18.68	18.68	18.46	18.63	515,980	-0.03(-0.17%)
May 06, 2002	19.38	19.38	18.44	18.66	462,692	-0.55(-2.87%)
May 03, 2002	19.77	19.78	19.06	19.21	289,629	-0.48(-2.43%)
May 02, 2002	19.78	19.89	19.66	19.69	306,282	+0.15(+0.79%)
May 01, 2002	19.29	19.65	19.07	19.54	398,055	+0.45(+2.34%)
Apr 30, 2002	19.66	19.98	18.65	19.09	522,517	-0.37(-1.92%)
Apr 29, 2002	19.09	19.50	18.63	19.46	446,163	+0.49(+2.61%)
Apr 26, 2002	19.38	19.98	18.97	18.97	452,207	-0.33(-1.72%)
Apr 25, 2002	18.96	19.39	18.65	19.30	314,916	+0.34(+1.80%)
Apr 24, 2002	18.24	18.97	18.16	18.96	714,946	+1.07(+5.98%)
Apr 23, 2002	17.75	17.92	17.71	17.89	305,295	+0.42(+2.41%)
Apr 22, 2002	17.81	17.83	17.11	17.47	317,754	-0.30(-1.69%)
Apr 19, 2002	17.71	17.84	17.35	17.77	318,864	-0.11(-0.59%)
Apr 18, 2002	17.32	17.99	17.32	17.88	404,593	+0.71(+4.16%)
Apr 17, 2002	17.51	17.51	16.94	17.16	271,250	-0.29(-1.67%)
Apr 16, 2002	17.41	17.74	17.41	17.45	306,282	+0.07(+0.42%)
Apr 15, 2002	17.11	17.43	16.98	17.38	293,700	+0.31(+1.80%)
Apr 12, 2002	16.86	17.17	16.74	17.07	195,635	+0.28(+1.64%)
Apr 11, 2002	16.46	16.82	16.42	16.80	165,908	+0.53(+3.24%)
Apr 10, 2002	15.68	16.28	15.68	16.27	100,778	+0.67(+4.31%)
Apr 09, 2002	15.87	15.95	15.35	15.60	195,635	-0.27(-1.69%)
Apr 08, 2002	16.12	16.15	15.81	15.87	95,227	-0.30(-1.86%)
Apr 05, 2002	15.81	16.22	15.81	16.17	137,413	+0.05(+0.30%)
Apr 04, 2002	16.29	16.37	15.97	16.12	184,534	-0.11(-0.70%)
Apr 03, 2002	15.74	16.29	15.73	16.23	205,874	+0.46(+2.93%)
Apr 02, 2002	15.55	15.79	15.52	15.77	102,135	+0.10(+0.62%)
Apr 01, 2002	15.32	15.73	15.31	15.67	120,637	+0.43(+2.82%)
Mar 29, 2002	15.85	15.97	14.92	15.24	341,807	+0.00(+0.00%)
Mar 28, 2002	15.85	15.97	14.89	15.24	334,159	-0.65(-4.08%)
Mar 27, 2002	15.49	16.21	15.40	15.89	276,801	+0.41(+2.62%)
Mar 26, 2002	14.80	15.65	14.79	15.48	190,825	+0.73(+4.94%)
Mar 25, 2002	14.21	15.01	14.21	14.75	178,983	+0.46(+3.23%)
Mar 22, 2002	14.20	14.35	14.20	14.29	85,112	+0.04(+0.28%)
Mar 21, 2002	14.27	14.29	14.07	14.25	85,606	-0.01(-0.06%)
Mar 20, 2002	14.62	14.85	14.20	14.26	180,093	-0.36(-2.49%)
Mar 19, 2002	14.07	14.67	14.07	14.62	181,203	+0.55(+3.92%)
Mar 18, 2002	14.67	14.67	13.51	14.07	394,355	-0.63(-4.30%)
Mar 15, 2002	14.80	15.00	14.67	14.71	195,512	-0.05(-0.33%)
Mar 14, 2002	15.69	15.81	14.73	14.75	284,202	-0.92(-5.89%)
Mar 13, 2002	15.59	16.05	15.53	15.68	249,787	+0.13(+0.83%)
Mar 12, 2002	15.52	15.64	15.39	15.55	329,102	+0.06(+0.42%)
Mar 11, 2002	15.20	15.65	15.03	15.48	367,218	+0.36(+2.41%)
Mar 08, 2002	14.67	15.16	14.67	15.12	254,844	+0.47(+3.21%)
Mar 07, 2002	14.75	14.80	14.63	14.65	188,481	-0.03(-0.22%)
Mar 06, 2002	14.55	14.75	14.43	14.68	215,865	+0.14(+0.95%)
Mar 05, 2002	14.27	14.54	14.26	14.54	127,052	+0.19(+1.36%)
Mar 04, 2002	14.19	14.35	14.19	14.35	381,403	+0.16(+1.14%)

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.