Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.85	23.01	22.58	22.86	1,051,099	-0.56(-2.41%)
May 28, 2002	23.16	23.81	22.38	23.42	1,423,781	+0.41(+1.80%)
May 27, 2002	22.94	23.68	22.63	23.01	1,251,796	+0.00(+0.00%)
May 24, 2002	22.94	23.68	22.63	23.01	1,245,773	+0.07(+0.31%)
May 23, 2002	22.49	23.29	21.85	22.93	3,762,111	+2.21(+10.64%)
May 22, 2002	20.55	20.76	20.14	20.73	994,938	+0.14(+0.66%)
May 21, 2002	21.43	21.49	20.39	20.59	1,234,429	-0.70(-3.29%)
May 20, 2002	21.67	21.74	21.10	21.29	1,187,651	-0.21(-0.96%)
May 17, 2002	21.35	21.64	21.25	21.50	1,287,789	+0.51(+2.45%)
May 16, 2002	20.92	21.21	20.31	20.98	874,912	+0.18(+0.86%)
May 15, 2002	20.93	21.30	20.54	20.81	807,267	-0.15(-0.72%)
May 14, 2002	20.28	21.01	20.03	20.96	2,005,282	+1.00(+5.01%)
May 13, 2002	20.71	20.71	19.65	19.96	2,371,662	-0.54(-2.65%)
May 10, 2002	20.74	20.84	20.24	20.50	762,590	-0.40(-1.90%)
May 08, 2002	21.42	21.47	20.56	20.90	2,665,213	-0.20(-0.96%)
May 07, 2002	20.74	21.10	20.62	21.10	2,074,749	+0.39(+1.90%)
May 06, 2002	21.01	21.24	20.64	20.71	1,667,474	-0.33(-1.56%)
May 03, 2002	20.85	21.10	20.81	21.03	681,779	+0.19(+0.93%)
May 02, 2002	20.72	20.96	20.64	20.84	982,333	+0.21(+1.00%)
May 01, 2002	20.50	20.74	20.17	20.64	1,137,792	+0.07(+0.33%)
Apr 30, 2002	20.46	20.80	20.46	20.57	1,273,364	-0.04(-0.21%)
Apr 29, 2002	21.06	21.06	20.54	20.61	1,089,894	-0.41(-1.95%)
Apr 26, 2002	20.63	21.15	20.51	21.02	1,785,959	+0.48(+2.33%)
Apr 25, 2002	20.17	20.58	20.06	20.54	1,585,963	+0.37(+1.84%)
Apr 24, 2002	20.17	20.35	20.01	20.17	1,352,354	+0.07(+0.34%)
Apr 23, 2002	19.93	20.26	19.89	20.10	1,564,115	+0.37(+1.86%)
Apr 22, 2002	19.79	19.95	19.56	19.74	1,554,031	-0.15(-0.74%)
Apr 19, 2002	19.49	20.02	19.49	19.88	2,312,839	+0.49(+2.54%)
Apr 18, 2002	19.10	19.44	18.96	19.39	3,666,314	+0.52(+2.76%)
Apr 17, 2002	18.56	19.64	18.56	18.87	9,890,843	+1.96(+11.59%)
Apr 16, 2002	16.83	17.03	16.71	16.91	1,179,248	+0.22(+1.30%)
Apr 15, 2002	16.92	17.06	16.65	16.69	731,638	-0.09(-0.53%)
Apr 12, 2002	16.78	16.95	16.60	16.78	1,219,864	+0.08(+0.49%)
Apr 11, 2002	17.33	17.35	16.64	16.70	1,826,294	-0.62(-3.61%)
Apr 10, 2002	17.26	17.41	17.13	17.32	2,142,815	+0.10(+0.56%)
Apr 09, 2002	17.05	17.48	17.05	17.23	1,854,305	+0.17(+1.01%)
Apr 08, 2002	16.57	17.10	16.42	17.05	1,007,263	+0.47(+2.84%)
Apr 05, 2002	16.28	16.67	16.28	16.58	1,141,714	+0.30(+1.86%)
Apr 04, 2002	15.63	16.42	15.60	16.28	1,215,102	+0.52(+3.31%)
Apr 03, 2002	16.07	16.15	15.76	15.76	1,189,052	-0.29(-1.78%)
Apr 02, 2002	16.44	16.46	15.89	16.04	2,112,843	-0.40(-2.41%)
Apr 01, 2002	16.42	16.44	15.98	16.44	4,257,619	+0.02(+0.13%)
Mar 29, 2002	16.35	16.77	16.35	16.42	671,415	+0.00(+0.00%)
Mar 28, 2002	16.35	16.77	16.35	16.42	671,415	+0.01(+0.09%)
Mar 27, 2002	16.62	16.62	16.35	16.40	2,651,488	-0.22(-1.31%)
Mar 26, 2002	16.61	16.96	16.48	16.62	1,089,054	+0.01(+0.09%)
Mar 25, 2002	16.65	16.83	16.60	16.61	1,190,452	-0.09(-0.56%)
Mar 22, 2002	16.93	16.93	16.61	16.70	1,250,395	-0.22(-1.33%)
Mar 21, 2002	17.51	17.56	16.88	16.93	1,941,138	-0.59(-3.34%)
Mar 20, 2002	17.14	17.78	17.10	17.51	1,364,399	+0.37(+2.19%)
Mar 19, 2002	17.04	17.24	17.04	17.14	1,142,274	+0.10(+0.59%)
Mar 18, 2002	17.17	17.17	16.94	17.04	692,423	-0.14(-0.79%)
Mar 15, 2002	17.10	17.24	17.05	17.17	1,501,651	+0.16(+0.92%)
Mar 14, 2002	16.68	17.12	16.67	17.02	1,085,693	+0.35(+2.12%)
Mar 13, 2002	16.83	17.09	16.51	16.66	1,017,907	-0.19(-1.12%)
Mar 12, 2002	16.43	17.19	16.30	16.85	2,456,814	+0.29(+1.72%)
Mar 11, 2002	17.42	17.42	16.46	16.57	5,283,930	-0.94(-5.38%)
Mar 08, 2002	17.78	17.85	17.20	17.51	2,150,098	-0.21(-1.17%)
Mar 07, 2002	17.74	18.03	17.40	17.71	2,062,144	+0.24(+1.39%)
Mar 06, 2002	16.83	17.67	16.83	17.47	2,350,374	+0.64(+3.80%)
Mar 05, 2002	16.60	17.08	16.51	16.83	1,869,431	-0.02(-0.13%)
Mar 04, 2002	16.89	17.13	16.80	16.85	1,527,981	-0.03(-0.19%)

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.