Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	28.50	28.75	27.01	27.01	102,700	-1.84(-6.38%)
May 28, 2002	30.00	30.12	27.75	28.85	118,500	-0.40(-1.37%)
May 27, 2002	30.00	30.40	29.17	29.25	150,500	+0.00(+0.00%)
May 24, 2002	30.00	30.40	29.17	29.25	150,500	-0.54(-1.81%)
May 23, 2002	27.80	29.79	27.50	29.79	156,500	+1.47(+5.19%)
May 22, 2002	27.50	28.87	26.80	28.32	419,800	-0.68(-2.34%)
May 21, 2002	31.60	31.60	28.30	29.00	319,400	-2.10(-6.75%)
May 20, 2002	31.25	32.11	30.80	31.10	207,200	+0.01(+0.03%)
May 17, 2002	30.54	31.30	30.25	31.09	195,400	+0.30(+0.97%)
May 16, 2002	32.00	32.15	30.50	30.79	179,700	-1.21(-3.78%)
May 15, 2002	32.75	32.97	31.70	32.00	212,700	-0.92(-2.79%)
May 14, 2002	31.96	32.95	31.70	32.92	338,000	+1.21(+3.82%)
May 13, 2002	30.49	31.97	30.40	31.71	367,800	+1.47(+4.86%)
May 10, 2002	28.45	30.25	28.11	30.24	273,300	+1.85(+6.52%)
May 09, 2002	28.75	28.90	27.90	28.39	134,000	-0.41(-1.42%)
May 08, 2002	29.00	29.25	28.76	28.80	230,700	-0.20(-0.69%)
May 07, 2002	29.00	29.28	27.62	29.00	251,100	-0.10(-0.34%)
May 06, 2002	28.05	29.30	27.85	29.10	374,800	+1.65(+6.01%)
May 03, 2002	26.90	28.10	26.90	27.45	356,500	+0.70(+2.62%)
May 02, 2002	25.75	27.10	25.40	26.75	386,100	+1.40(+5.52%)
May 01, 2002	24.87	25.99	24.01	25.35	210,200	+1.35(+5.63%)
Apr 30, 2002	23.13	24.08	23.00	24.00	43,100	+0.71(+3.03%)
Apr 29, 2002	23.91	24.01	23.17	23.29	40,400	-0.70(-2.93%)
Apr 26, 2002	24.50	24.58	23.88	24.00	21,900	-0.45(-1.83%)
Apr 25, 2002	24.50	24.68	24.25	24.44	30,900	-0.11(-0.43%)
Apr 24, 2002	24.50	24.79	24.42	24.55	38,800	-0.03(-0.14%)
Apr 23, 2002	24.39	24.82	24.03	24.58	35,000	+0.31(+1.29%)
Apr 22, 2002	24.98	25.25	24.27	24.27	52,400	-0.61(-2.45%)
Apr 19, 2002	23.90	25.08	23.90	24.88	45,500	+0.98(+4.11%)
Apr 18, 2002	24.68	24.73	23.67	23.90	78,700	-0.94(-3.77%)
Apr 17, 2002	24.83	25.27	24.83	24.83	69,000	+0.04(+0.17%)
Apr 16, 2002	23.92	24.83	23.92	24.79	56,700	+1.12(+4.75%)
Apr 15, 2002	23.46	23.70	23.21	23.67	34,500	+0.29(+1.26%)
Apr 12, 2002	23.20	23.87	23.20	23.37	85,100	+0.26(+1.12%)
Apr 11, 2002	23.13	23.23	22.92	23.11	36,600	+0.37(+1.64%)
Apr 10, 2002	22.29	22.83	22.29	22.74	38,200	+0.57(+2.59%)
Apr 09, 2002	22.42	22.54	21.73	22.17	31,100	-0.22(-0.97%)
Apr 08, 2002	22.50	22.63	21.72	22.38	36,100	-0.18(-0.81%)
Apr 05, 2002	22.65	22.78	22.46	22.57	27,400	-0.10(-0.44%)
Apr 04, 2002	22.63	22.78	22.43	22.67	29,700	+0.07(+0.32%)
Apr 03, 2002	22.83	22.93	22.50	22.59	29,400	-0.41(-1.77%)
Apr 02, 2002	22.30	23.17	22.29	23.00	62,300	+0.75(+3.37%)
Apr 01, 2002	22.17	22.25	21.58	22.25	57,000	+0.46(+2.11%)
Mar 29, 2002	22.42	22.67	21.79	21.79	33,700	+0.00(+0.00%)
Mar 28, 2002	22.42	22.67	21.79	21.79	33,700	-0.54(-2.43%)
Mar 27, 2002	22.08	22.42	22.08	22.33	23,800	+0.33(+1.52%)
Mar 26, 2002	21.75	22.25	21.75	22.00	21,500	+0.33(+1.54%)
Mar 25, 2002	22.42	22.46	21.67	21.67	32,000	-0.54(-2.43%)
Mar 22, 2002	21.82	22.30	21.67	22.21	26,100	+0.57(+2.65%)
Mar 21, 2002	22.47	22.53	21.45	21.63	48,100	-0.80(-3.57%)
Mar 20, 2002	21.67	22.47	21.62	22.43	160,000	+1.07(+4.99%)
Mar 19, 2002	21.67	21.67	20.52	21.37	123,700	-0.13(-0.62%)
Mar 18, 2002	22.85	23.00	21.32	21.50	125,700	-1.26(-5.54%)
Mar 15, 2002	22.67	22.82	22.62	22.76	51,300	+0.21(+0.93%)
Mar 14, 2002	22.22	22.71	22.18	22.55	66,200	+0.46(+2.10%)
Mar 13, 2002	21.79	22.10	21.72	22.09	52,700	+0.42(+1.94%)
Mar 12, 2002	21.32	21.92	21.32	21.67	51,800	+0.25(+1.15%)
Mar 11, 2002	21.00	21.60	21.00	21.42	56,100	+0.55(+2.65%)
Mar 08, 2002	20.75	21.12	20.70	20.87	310,000	+0.15(+0.74%)
Mar 07, 2002	21.30	21.33	20.67	20.71	52,700	-0.39(-1.83%)
Mar 06, 2002	20.27	21.28	20.27	21.10	75,900	+0.92(+4.54%)
Mar 05, 2002	20.37	20.46	19.54	20.18	46,000	-0.18(-0.90%)
Mar 04, 2002	19.00	20.45	19.00	20.37	108,000	+1.47(+7.76%)

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.