Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.16	22.22	21.73	21.73	113,322	-0.65(-2.89%)
May 28, 2002	23.11	23.11	22.07	22.37	84,788	-0.69(-2.99%)
May 27, 2002	23.80	23.80	23.06	23.06	39,784	+0.00(+0.00%)
May 24, 2002	23.80	23.80	23.06	23.06	38,508	-0.71(-2.97%)
May 23, 2002	22.72	23.82	22.59	23.77	8,745,651	+1.01(+4.43%)
May 22, 2002	23.03	23.03	22.63	22.76	50,339	-0.27(-1.16%)
May 21, 2002	23.54	23.54	22.84	23.03	45,004	-0.59(-2.52%)
May 20, 2002	23.67	23.71	23.45	23.62	35,956	-0.15(-0.62%)
May 17, 2002	23.62	23.81	23.61	23.77	150,787	+0.15(+0.62%)
May 16, 2002	24.61	24.61	23.62	23.62	43,844	-1.03(-4.20%)
May 15, 2002	24.70	24.74	24.56	24.66	36,768	-0.04(-0.17%)
May 14, 2002	24.17	24.92	24.17	24.70	112,974	+0.57(+2.36%)
May 13, 2002	24.27	24.31	23.92	24.13	37,116	-0.19(-0.78%)
May 10, 2002	25.17	25.17	24.31	24.32	131,068	-0.90(-3.56%)
May 09, 2002	24.74	25.27	24.53	25.22	327,555	+0.52(+2.09%)
May 08, 2002	24.05	24.79	24.05	24.70	95,691	+0.65(+2.69%)
May 07, 2002	23.80	24.31	23.75	24.05	75,857	+0.42(+1.79%)
May 06, 2002	23.97	24.08	23.62	23.63	119,353	-0.34(-1.40%)
May 03, 2002	23.15	24.36	23.11	23.97	317,000	+0.95(+4.12%)
May 02, 2002	22.29	23.06	22.24	23.02	46,396	+0.69(+3.09%)
May 01, 2002	22.55	22.67	22.20	22.33	165,633	-0.22(-0.96%)
Apr 30, 2002	21.98	22.55	21.98	22.55	239,287	+0.47(+2.15%)
Apr 29, 2002	22.16	22.23	21.90	22.07	124,805	-0.17(-0.78%)
Apr 26, 2002	22.24	22.42	22.07	22.24	93,372	-0.09(-0.39%)
Apr 25, 2002	22.11	22.33	21.61	22.33	730,737	+0.22(+0.97%)
Apr 24, 2002	22.63	22.67	21.94	22.11	95,807	-0.47(-2.10%)
Apr 23, 2002	22.55	22.72	22.46	22.59	42,104	+0.02(+0.08%)
Apr 22, 2002	22.85	22.85	22.50	22.57	26,097	-0.23(-1.02%)
Apr 19, 2002	22.93	22.93	22.77	22.80	68,550	-0.04(-0.19%)
Apr 18, 2002	22.85	22.94	22.55	22.85	92,560	+0.09(+0.38%)
Apr 17, 2002	23.15	23.23	22.76	22.76	120,861	-0.39(-1.68%)
Apr 16, 2002	22.93	23.15	22.76	23.15	162,154	+0.22(+0.94%)
Apr 15, 2002	22.85	23.02	22.72	22.93	34,449	+0.09(+0.38%)
Apr 12, 2002	22.72	22.89	22.63	22.85	57,531	+0.17(+0.76%)
Apr 11, 2002	23.29	23.29	22.67	22.67	98,359	-0.56(-2.41%)
Apr 10, 2002	23.32	23.36	23.02	23.23	60,894	-0.17(-0.74%)
Apr 09, 2002	22.89	23.41	22.76	23.41	87,572	+0.57(+2.49%)
Apr 08, 2002	22.63	22.92	22.41	22.84	44,424	+0.14(+0.61%)
Apr 05, 2002	22.79	23.11	22.65	22.70	35,724	-0.09(-0.38%)
Apr 04, 2002	23.45	23.56	22.72	22.79	46,396	-0.62(-2.65%)
Apr 03, 2002	23.28	23.81	23.28	23.41	232,444	+0.26(+1.12%)
Apr 02, 2002	22.42	23.21	22.42	23.15	135,592	+0.73(+3.27%)
Apr 01, 2002	22.00	22.42	22.00	22.42	71,449	+0.39(+1.76%)
Mar 29, 2002	22.53	22.55	22.03	22.03	86,296	+0.00(+0.00%)
Mar 28, 2002	22.53	22.55	22.03	22.03	86,296	-0.50(-2.22%)
Mar 27, 2002	22.27	22.59	22.27	22.53	113,206	+0.26(+1.16%)
Mar 26, 2002	22.14	22.34	22.07	22.27	50,339	+0.15(+0.66%)
Mar 25, 2002	22.45	22.45	21.94	22.12	78,061	-0.34(-1.50%)
Mar 22, 2002	22.42	22.55	22.29	22.46	120,281	+0.04(+0.19%)
Mar 21, 2002	22.24	22.42	22.20	22.42	58,922	+0.12(+0.54%)
Mar 20, 2002	22.40	22.42	22.11	22.30	53,819	-0.10(-0.46%)
Mar 19, 2002	22.85	22.85	22.16	22.40	80,613	-0.58(-2.51%)
Mar 18, 2002	22.29	23.23	22.29	22.98	209,594	+0.65(+2.90%)
Mar 15, 2002	22.19	22.42	22.07	22.33	135,012	+0.05(+0.23%)
Mar 14, 2002	22.07	22.28	21.81	22.28	115,990	+0.47(+2.13%)
Mar 13, 2002	20.69	21.97	20.61	21.81	1,239,933	+0.69(+3.27%)
Mar 12, 2002	20.73	21.39	20.72	21.12	46,512	+0.34(+1.66%)
Mar 11, 2002	20.69	21.03	20.52	20.78	65,186	+0.00(+0.00%)
Mar 08, 2002	20.13	20.78	20.13	20.78	27,489	+0.69(+3.43%)
Mar 07, 2002	19.79	20.17	19.79	20.09	18,790	+0.26(+1.30%)
Mar 06, 2002	19.04	19.83	19.04	19.83	18,906	+0.69(+3.60%)
Mar 05, 2002	19.31	19.31	19.09	19.14	18,906	-0.09(-0.45%)
Mar 04, 2002	19.23	19.39	19.20	19.23	36,304	+0.00(+0.00%)

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.