Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.58	21.23	20.52	21.01	990,988	+0.02(+0.10%)
May 28, 2002	21.78	21.96	20.88	20.99	1,110,083	-0.60(-2.79%)
May 27, 2002	21.78	21.94	21.56	21.59	27,600	+0.00(+0.00%)
May 24, 2002	21.78	21.94	21.56	21.59	1,154,520	+0.00(+0.00%)
May 23, 2002	20.91	21.66	20.83	21.59	1,567,144	+1.04(+5.08%)
May 22, 2002	21.63	21.67	20.14	20.55	3,651,242	-0.62(-2.91%)
May 21, 2002	22.10	22.11	20.62	21.17	3,707,685	-1.10(-4.95%)
May 20, 2002	22.03	22.35	21.96	22.27	1,107,737	-0.24(-1.06%)
May 17, 2002	22.93	22.97	21.92	22.51	1,561,900	-0.41(-1.80%)
May 16, 2002	23.01	23.19	22.79	22.92	941,998	+0.08(+0.35%)
May 15, 2002	23.48	23.48	22.54	22.84	2,615,955	-0.29(-1.25%)
May 14, 2002	22.62	23.13	22.20	23.13	1,998,813	+1.38(+6.33%)
May 13, 2002	22.61	22.72	21.70	21.75	2,173,523	-0.80(-3.53%)
May 10, 2002	23.25	23.25	22.39	22.55	927,231	-0.57(-2.45%)
May 09, 2002	23.22	23.54	22.84	23.12	3,619,226	-0.80(-3.33%)
May 08, 2002	24.24	24.38	23.28	23.91	3,094,130	+0.30(+1.26%)
May 07, 2002	23.38	23.84	23.38	23.62	1,463,367	+0.25(+1.05%)
May 06, 2002	23.62	23.97	23.25	23.37	1,703,490	-0.25(-1.07%)
May 03, 2002	22.52	23.83	22.46	23.62	3,625,988	+1.22(+5.43%)
May 02, 2002	21.78	26.56	21.68	22.41	1,685,549	+0.58(+2.66%)
May 01, 2002	21.81	22.25	21.74	21.83	1,416,999	+0.09(+0.40%)
Apr 30, 2002	22.39	22.54	21.70	21.74	2,035,521	-0.65(-2.91%)
Apr 29, 2002	22.30	22.61	22.30	22.39	1,916,978	+0.39(+1.78%)
Apr 26, 2002	22.01	22.82	21.80	22.00	1,625,243	-0.01(-0.07%)
Apr 25, 2002	21.93	22.17	21.39	22.01	2,070,298	+0.09(+0.40%)
Apr 24, 2002	22.43	22.72	21.80	21.93	2,269,986	-0.84(-3.69%)
Apr 23, 2002	22.79	23.13	22.75	22.77	1,220,208	-0.19(-0.82%)
Apr 22, 2002	23.62	23.62	22.59	22.96	1,561,486	-0.67(-2.85%)
Apr 19, 2002	24.27	24.27	23.59	23.63	1,304,113	-0.50(-2.07%)
Apr 18, 2002	23.92	24.53	23.88	24.13	2,374,867	+0.39(+1.65%)
Apr 17, 2002	23.31	23.99	23.30	23.74	1,306,321	+0.61(+2.63%)
Apr 16, 2002	23.19	23.84	22.88	23.13	1,002,304	-0.04(-0.19%)
Apr 15, 2002	23.07	23.54	23.07	23.17	759,560	+0.09(+0.41%)
Apr 12, 2002	22.59	23.19	22.59	23.08	1,222,693	+0.49(+2.18%)
Apr 11, 2002	23.28	23.81	22.35	22.59	2,249,837	-0.70(-2.99%)
Apr 10, 2002	22.83	23.33	22.61	23.28	1,766,970	+0.27(+1.17%)
Apr 09, 2002	22.68	23.55	22.65	23.01	3,367,097	+0.70(+3.12%)
Apr 08, 2002	21.52	22.70	21.52	22.32	2,101,210	+0.32(+1.45%)
Apr 05, 2002	21.95	22.26	21.74	22.00	1,839,283	+0.17(+0.80%)
Apr 04, 2002	21.34	21.99	21.34	21.83	1,244,497	+0.49(+2.31%)
Apr 03, 2002	21.09	21.70	20.80	21.33	2,403,157	+0.24(+1.13%)
Apr 02, 2002	21.72	21.96	20.88	21.09	1,553,068	-0.64(-2.93%)
Apr 01, 2002	22.17	22.17	21.01	21.73	2,238,107	-0.59(-2.63%)
Mar 29, 2002	21.95	23.04	21.84	22.32	2,613,885	+0.00(+0.00%)
Mar 28, 2002	21.95	23.04	21.84	22.32	2,613,195	+0.41(+1.85%)
Mar 27, 2002	21.74	21.96	21.45	21.91	1,660,985	+0.54(+2.51%)
Mar 26, 2002	21.39	22.29	21.09	21.38	2,284,476	-0.08(-0.37%)
Mar 25, 2002	21.88	22.09	21.38	21.46	1,660,571	-0.43(-1.95%)
Mar 22, 2002	21.56	21.97	21.56	21.88	2,078,854	+0.04(+0.17%)
Mar 21, 2002	21.78	21.96	21.09	21.85	2,157,929	-0.18(-0.82%)
Mar 20, 2002	21.67	22.10	21.20	22.03	1,429,281	+0.19(+0.86%)
Mar 19, 2002	21.56	22.02	21.49	21.84	2,167,589	+0.11(+0.50%)
Mar 18, 2002	21.67	22.10	21.01	21.73	1,825,759	+0.16(+0.74%)
Mar 15, 2002	21.38	21.64	21.17	21.57	1,062,335	+0.27(+1.26%)
Mar 14, 2002	20.63	21.34	20.55	21.30	1,370,768	+0.49(+2.37%)
Mar 13, 2002	21.01	21.07	20.55	20.81	656,748	-0.20(-0.97%)
Mar 12, 2002	20.36	21.34	20.30	21.01	1,347,032	+0.36(+1.72%)
Mar 11, 2002	20.35	20.94	20.25	20.66	1,182,396	-0.28(-1.35%)
Mar 08, 2002	20.87	21.31	20.58	20.94	1,933,262	+0.24(+1.15%)
Mar 07, 2002	20.72	21.01	20.43	20.70	3,280,984	+0.88(+4.42%)
Mar 06, 2002	19.18	19.92	19.18	19.83	2,618,991	+0.31(+1.60%)
Mar 05, 2002	19.35	19.96	19.20	19.51	3,166,305	-1.15(-5.57%)
Mar 04, 2002	20.94	20.94	20.14	20.67	2,588,769	+0.78(+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.