Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.24	18.58	18.19	18.31	4,499,381	-1.11(-5.69%)
May 28, 2002	19.34	19.52	19.31	19.42	4,188,487	+0.30(+1.57%)
May 27, 2002	19.43	19.68	18.96	19.12	10,072,533	+0.00(+0.00%)
May 24, 2002	19.43	19.68	18.96	19.12	10,072,533	-1.73(-8.30%)
May 23, 2002	21.11	21.12	20.58	20.85	3,584,282	-0.70(-3.25%)
May 22, 2002	21.42	21.56	21.31	21.55	1,191,274	+0.27(+1.25%)
May 21, 2002	21.38	21.43	21.24	21.28	1,678,866	-0.08(-0.38%)
May 20, 2002	21.34	21.57	21.29	21.36	1,798,372	-0.07(-0.34%)
May 17, 2002	21.30	21.43	21.19	21.43	2,251,248	+0.01(+0.06%)
May 16, 2002	21.50	21.55	21.36	21.42	2,448,866	-0.19(-0.89%)
May 15, 2002	21.66	21.78	21.55	21.61	1,530,653	+0.07(+0.33%)
May 14, 2002	21.57	21.62	21.31	21.54	1,334,592	-0.08(-0.37%)
May 13, 2002	21.54	21.68	21.45	21.62	1,359,962	+0.34(+1.58%)
May 10, 2002	21.59	21.59	21.25	21.29	963,835	-0.09(-0.42%)
May 09, 2002	21.46	21.55	21.30	21.38	1,326,580	-0.21(-0.98%)
May 08, 2002	21.50	21.59	21.37	21.59	1,444,973	+0.36(+1.67%)
May 07, 2002	21.24	21.29	21.11	21.23	1,363,300	-0.05(-0.25%)
May 06, 2002	21.28	21.46	21.13	21.29	1,435,849	-0.09(-0.40%)
May 03, 2002	21.60	21.63	21.28	21.37	1,477,687	-0.09(-0.40%)
May 02, 2002	21.57	21.72	21.42	21.46	1,280,959	-0.23(-1.06%)
May 01, 2002	21.57	21.70	21.41	21.69	4,028,034	+0.09(+0.44%)
Apr 30, 2002	21.72	21.76	21.57	21.59	4,269,271	-0.22(-1.01%)
Apr 29, 2002	21.98	22.08	21.79	21.81	1,751,415	-0.17(-0.76%)
Apr 26, 2002	22.45	22.46	21.88	21.98	2,340,488	-0.12(-0.55%)
Apr 25, 2002	21.79	22.15	21.75	22.10	2,635,803	+0.39(+1.78%)
Apr 24, 2002	21.92	21.93	21.62	21.71	4,717,473	+0.55(+2.59%)
Apr 23, 2002	21.30	21.45	21.12	21.16	2,325,577	-0.02(-0.11%)
Apr 22, 2002	21.05	21.19	20.99	21.19	2,042,502	-0.02(-0.11%)
Apr 19, 2002	21.23	21.34	21.12	21.21	1,441,635	-0.20(-0.94%)
Apr 18, 2002	21.39	21.46	21.24	21.41	3,178,363	+0.32(+1.53%)
Apr 17, 2002	21.00	21.21	20.99	21.09	1,936,572	+0.04(+0.21%)
Apr 16, 2002	20.89	21.11	20.82	21.04	2,216,309	+0.05(+0.24%)
Apr 15, 2002	20.98	21.13	20.81	20.99	1,471,679	+0.21(+0.99%)
Apr 12, 2002	20.79	20.88	20.76	20.79	928,895	+0.06(+0.30%)
Apr 11, 2002	21.09	21.14	20.72	20.72	1,372,424	-0.59(-2.78%)
Apr 10, 2002	21.12	21.32	21.12	21.32	1,637,918	+0.51(+2.46%)
Apr 09, 2002	20.89	20.98	20.75	20.80	1,629,907	-0.09(-0.45%)
Apr 08, 2002	20.91	21.08	20.74	20.90	1,512,849	-0.00(-0.02%)
Apr 05, 2002	21.06	21.19	20.88	20.90	2,628,459	+0.37(+1.82%)
Apr 04, 2002	20.61	20.65	20.45	20.53	2,120,392	-0.22(-1.04%)
Apr 03, 2002	20.97	21.03	20.58	20.75	2,197,615	-0.40(-1.91%)
Apr 02, 2002	21.41	21.43	21.12	21.15	2,381,213	-0.15(-0.70%)
Apr 01, 2002	21.12	21.35	21.01	21.30	1,893,176	+0.18(+0.85%)
Mar 29, 2002	21.07	21.20	20.96	21.12	1,490,150	+0.00(+0.00%)
Mar 28, 2002	21.07	21.20	20.96	21.12	1,490,150	+0.27(+1.31%)
Mar 27, 2002	20.99	21.01	20.54	20.85	1,214,418	-0.04(-0.21%)
Mar 26, 2002	21.00	21.11	20.76	20.89	1,578,499	-0.04(-0.17%)
Mar 25, 2002	21.18	21.29	20.85	20.93	1,897,849	-0.24(-1.15%)
Mar 22, 2002	21.13	21.25	21.11	21.17	849,892	-0.11(-0.51%)
Mar 21, 2002	21.17	21.30	21.05	21.28	2,191,829	+0.10(+0.49%)
Mar 20, 2002	21.35	21.44	21.11	21.17	1,892,953	-0.38(-1.75%)
Mar 19, 2002	21.67	21.74	21.47	21.55	1,657,725	+0.07(+0.31%)
Mar 18, 2002	21.38	21.56	21.30	21.48	1,740,288	+0.09(+0.40%)
Mar 15, 2002	21.37	21.46	21.30	21.40	2,541,667	-0.29(-1.35%)
Mar 14, 2002	21.49	21.74	21.45	21.69	2,455,098	-0.24(-1.11%)
Mar 13, 2002	21.74	22.08	21.74	21.93	1,415,598	+0.06(+0.29%)
Mar 12, 2002	21.64	21.96	21.60	21.87	1,174,361	+0.01(+0.04%)
Mar 11, 2002	21.96	22.05	21.47	21.86	1,783,462	-0.04(-0.16%)
Mar 08, 2002	21.95	22.02	21.80	21.90	2,324,242	+0.35(+1.61%)
Mar 07, 2002	21.77	21.83	21.48	21.55	2,359,181	+0.00(+0.02%)
Mar 06, 2002	21.48	21.60	21.43	21.55	3,618,554	-0.19(-0.89%)
Mar 05, 2002	21.78	21.86	21.70	21.74	1,551,349	-0.40(-1.81%)
Mar 04, 2002	21.86	22.29	21.80	22.14	2,279,288	-0.43(-1.91%)

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.