Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.27	19.38	18.25	19.14	1,205,500	-0.01(-0.08%)
May 28, 2002	19.70	19.75	18.55	19.15	792,400	-0.11(-0.55%)
May 27, 2002	19.82	19.82	19.19	19.25	333,500	+0.00(+0.00%)
May 24, 2002	19.82	19.82	19.19	19.25	332,100	-0.54(-2.73%)
May 23, 2002	18.62	19.90	18.62	19.80	740,900	+1.23(+6.60%)
May 22, 2002	18.80	19.18	18.20	18.57	853,200	-0.38(-2.01%)
May 21, 2002	20.47	20.48	18.75	18.95	1,003,400	-1.52(-7.43%)
May 20, 2002	20.70	20.70	20.45	20.47	7,070,000	+0.00(+0.02%)
May 17, 2002	20.14	20.46	20.14	20.46	266,400	+0.32(+1.61%)
May 16, 2002	20.25	20.41	19.85	20.14	434,200	-0.15(-0.74%)
May 15, 2002	20.40	21.00	20.15	20.29	566,500	-0.02(-0.07%)
May 14, 2002	19.96	20.40	19.77	20.30	488,700	+0.73(+3.73%)
May 13, 2002	19.35	19.84	19.35	19.57	387,300	+0.22(+1.16%)
May 10, 2002	20.15	20.15	19.12	19.35	815,300	-0.79(-3.95%)
May 09, 2002	19.50	20.36	19.50	20.14	1,417,900	+0.72(+3.73%)
May 08, 2002	19.00	19.49	18.62	19.42	1,280,800	+1.32(+7.26%)
May 07, 2002	18.18	18.43	18.00	18.11	480,700	+0.01(+0.06%)
May 06, 2002	18.74	18.80	17.98	18.09	632,900	-0.64(-3.44%)
May 03, 2002	18.83	18.99	18.43	18.74	328,700	-0.09(-0.48%)
May 02, 2002	18.47	18.98	18.42	18.83	689,000	+0.53(+2.90%)
May 01, 2002	18.10	18.50	17.89	18.30	574,100	+0.26(+1.44%)
Apr 30, 2002	17.95	18.12	17.60	18.04	476,000	+0.31(+1.75%)
Apr 29, 2002	17.79	18.12	17.62	17.73	299,500	-0.05(-0.31%)
Apr 26, 2002	18.18	18.50	17.66	17.79	418,400	-0.01(-0.06%)
Apr 25, 2002	17.68	17.86	17.25	17.80	402,500	-0.05(-0.31%)
Apr 24, 2002	18.38	18.98	17.81	17.85	699,700	-0.13(-0.72%)
Apr 23, 2002	18.18	18.46	17.75	17.98	522,500	+0.14(+0.78%)
Apr 22, 2002	17.53	18.00	17.50	17.84	499,600	+0.31(+1.77%)
Apr 19, 2002	17.99	18.24	17.38	17.53	316,200	-0.34(-1.90%)
Apr 18, 2002	17.30	17.89	17.26	17.87	569,100	+0.50(+2.85%)
Apr 17, 2002	17.60	17.62	17.35	17.38	231,400	-0.12(-0.69%)
Apr 16, 2002	17.50	17.80	17.23	17.50	337,700	+0.32(+1.89%)
Apr 15, 2002	17.65	17.70	17.07	17.17	315,900	-0.47(-2.66%)
Apr 12, 2002	17.85	18.00	17.05	17.64	583,900	+0.23(+1.35%)
Apr 11, 2002	18.54	18.54	17.39	17.41	783,100	-1.09(-5.92%)
Apr 10, 2002	17.55	18.62	17.50	18.50	1,158,300	+0.95(+5.41%)
Apr 09, 2002	17.43	17.73	17.30	17.55	951,000	+0.66(+3.91%)
Apr 08, 2002	16.52	16.99	16.32	16.89	430,300	+0.37(+2.24%)
Apr 05, 2002	16.70	17.06	16.38	16.52	607,900	+0.11(+0.67%)
Apr 04, 2002	15.63	16.48	15.53	16.41	590,400	+0.78(+4.96%)
Apr 03, 2002	14.75	15.94	14.74	15.63	1,037,000	+0.36(+2.36%)
Apr 02, 2002	16.38	16.38	15.12	15.28	832,900	-1.23(-7.45%)
Apr 01, 2002	16.81	16.82	15.97	16.50	661,900	-0.35(-2.05%)
Mar 29, 2002	17.23	17.25	16.79	16.85	335,600	+0.00(+0.00%)
Mar 28, 2002	17.23	17.25	16.79	16.85	335,500	-0.15(-0.88%)
Mar 27, 2002	16.90	17.22	16.75	17.00	481,400	+0.11(+0.62%)
Mar 26, 2002	16.48	17.25	16.48	16.89	696,000	+0.59(+3.65%)
Mar 25, 2002	16.20	16.71	15.75	16.30	1,404,400	+0.10(+0.62%)
Mar 22, 2002	17.48	17.48	16.00	16.20	779,600	-1.26(-7.22%)
Mar 21, 2002	17.62	17.62	17.13	17.46	386,400	-0.16(-0.91%)
Mar 20, 2002	18.13	18.14	17.50	17.62	540,200	-0.55(-3.05%)
Mar 19, 2002	18.14	18.38	18.00	18.18	378,300	+0.03(+0.17%)
Mar 18, 2002	18.25	18.50	17.99	18.14	454,100	-0.25(-1.36%)
Mar 15, 2002	17.95	18.50	17.68	18.39	513,600	+0.45(+2.48%)
Mar 14, 2002	18.23	18.23	17.80	17.95	548,300	-0.18(-0.97%)
Mar 13, 2002	17.74	18.20	17.38	18.12	742,200	+0.27(+1.54%)
Mar 12, 2002	17.91	18.21	17.25	17.85	551,600	-0.06(-0.34%)
Mar 11, 2002	17.88	18.07	17.34	17.91	470,800	+0.11(+0.59%)
Mar 08, 2002	17.12	18.15	17.05	17.80	686,100	+0.81(+4.77%)
Mar 07, 2002	17.20	17.50	16.25	17.00	825,700	-0.21(-1.22%)
Mar 06, 2002	16.90	17.27	16.90	17.20	957,500	+0.21(+1.24%)
Mar 05, 2002	17.90	17.97	16.38	17.00	1,821,900	-1.29(-7.08%)
Mar 04, 2002	17.62	18.55	17.62	18.29	910,400	+0.75(+4.28%)
Mar 01, 2002	16.92	17.61	16.92	17.54	633,900	+0.66(+3.91%)
Feb 28, 2002	16.88	17.19	16.80	16.88	414,700	+0.13(+0.78%)
Feb 27, 2002	17.10	17.48	16.53	16.75	605,400	+0.00(+0.00%)
Feb 26, 2002	16.47	16.75	16.02	16.75	470,500	+0.28(+1.70%)
Feb 25, 2002	15.88	16.47	15.88	16.47	800,600	+0.72(+4.57%)
Feb 22, 2002	16.18	16.18	15.12	15.75	865,200	-0.43(-2.63%)
Feb 21, 2002	16.55	16.74	16.12	16.18	348,600	-0.45(-2.71%)
Feb 20, 2002	16.05	16.68	15.88	16.62	291,000	+0.79(+4.99%)
Feb 19, 2002	16.12	16.12	15.66	15.84	470,300	-0.29(-1.77%)
Feb 18, 2002	16.30	16.32	15.89	16.12	537,500	+0.00(+0.00%)
Feb 15, 2002	16.30	16.32	15.89	16.12	535,500	-0.08(-0.49%)
Feb 14, 2002	17.45	17.45	15.75	16.20	1,025,700	-0.41(-2.50%)
Feb 13, 2002	16.55	16.75	16.45	16.61	467,700	+0.12(+0.73%)
Feb 12, 2002	16.75	16.75	16.41	16.50	561,700	-0.25(-1.52%)
Feb 11, 2002	16.20	17.00	16.12	16.75	679,300	+0.73(+4.56%)
Feb 08, 2002	15.97	16.20	15.86	16.02	568,500	+0.02(+0.09%)
Feb 07, 2002	15.65	16.50	15.65	16.00	730,100	+0.36(+2.33%)
Feb 06, 2002	15.73	15.90	15.38	15.64	609,500	+0.07(+0.42%)
Feb 05, 2002	14.65	15.95	14.62	15.57	1,184,300	+0.96(+6.61%)
Feb 04, 2002	14.70	15.18	14.39	14.61	760,100	-0.09(-0.61%)
Feb 01, 2002	14.97	15.07	14.65	14.70	388,200	-0.28(-1.84%)
Jan 31, 2002	15.20	15.29	14.97	14.97	556,700	+0.08(+0.57%)
Jan 30, 2002	14.76	14.95	14.46	14.89	50,000	+0.14(+0.95%)
Jan 29, 2002	15.18	15.23	14.41	14.75	1,032,900	-0.31(-2.06%)
Jan 28, 2002	15.12	15.13	14.88	15.06	841,900	+0.29(+1.93%)
Jan 25, 2002	14.29	14.78	14.18	14.78	884,700	+0.49(+3.43%)
Jan 24, 2002	13.98	14.56	13.95	14.29	901,100	+0.51(+3.66%)
Jan 23, 2002	13.25	13.88	13.05	13.78	713,700	+0.80(+6.20%)
Jan 22, 2002	13.54	13.74	12.90	12.97	649,900	-6.63(-33.82%)
Jan 18, 2002	19.86	19.96	19.60	19.61	248,400	-0.27(-1.36%)
Jan 17, 2002	18.92	19.93	18.90	19.88	642,500	+1.00(+5.30%)
Jan 16, 2002	19.18	19.50	18.80	18.88	360,000	-0.30(-1.59%)
Jan 15, 2002	19.02	19.18	18.93	19.18	263,700	-0.00(-0.03%)
Jan 14, 2002	19.68	19.75	18.63	19.18	562,100	-0.54(-2.74%)
Jan 11, 2002	19.45	19.87	19.45	19.73	309,800	+0.10(+0.51%)
Jan 10, 2002	20.07	20.32	19.45	19.62	884,200	-0.38(-1.90%)
Jan 09, 2002	21.05	21.10	19.93	20.00	824,200	+0.15(+0.78%)

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.