Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.72	20.76	20.40	20.61	2,425,157	+1.27(+6.56%)
May 28, 2002	19.15	19.42	19.08	19.34	850,493	+0.18(+0.95%)
May 27, 2002	18.96	19.22	18.24	19.16	1,270,477	+0.00(+0.00%)
May 24, 2002	18.96	19.22	18.24	19.16	1,262,581	+0.17(+0.91%)
May 23, 2002	18.60	18.98	18.60	18.98	2,316,158	+0.32(+1.74%)
May 22, 2002	18.61	18.74	18.61	18.66	920,235	+0.05(+0.29%)
May 21, 2002	18.62	18.69	18.51	18.60	571,966	-0.02(-0.10%)
May 20, 2002	18.95	18.95	18.41	18.62	1,179,023	-0.41(-2.18%)
May 17, 2002	18.65	19.04	18.60	19.04	1,098,755	+0.37(+1.98%)
May 16, 2002	18.98	19.24	18.59	18.67	1,695,285	-0.31(-1.63%)
May 15, 2002	18.59	19.13	18.59	18.98	2,017,674	+0.37(+2.01%)
May 14, 2002	18.97	18.97	18.19	18.60	2,525,163	-0.36(-1.92%)
May 13, 2002	19.42	19.42	18.66	18.97	1,754,499	-0.37(-1.91%)
May 10, 2002	19.48	19.48	19.29	19.34	1,629,272	-0.14(-0.73%)
May 09, 2002	19.47	19.58	19.39	19.48	1,911,527	+0.00(+0.00%)
May 08, 2002	19.49	19.61	19.24	19.48	3,836,432	+0.32(+1.67%)
May 07, 2002	19.35	19.49	18.69	19.16	1,964,381	-0.37(-1.89%)
May 06, 2002	19.31	19.63	19.31	19.53	1,864,155	+0.22(+1.13%)
May 03, 2002	19.47	19.48	19.23	19.31	1,222,228	-0.16(-0.84%)
May 02, 2002	19.47	19.52	19.11	19.47	2,437,877	-0.00(-0.02%)
May 01, 2002	19.15	19.72	19.11	19.48	4,219,790	+0.33(+1.71%)
Apr 30, 2002	18.80	19.38	18.74	19.15	1,706,689	+0.40(+2.12%)
Apr 29, 2002	19.15	19.15	18.71	18.75	1,955,170	-0.40(-2.07%)
Apr 26, 2002	19.15	19.37	19.08	19.15	1,951,442	-0.05(-0.24%)
Apr 25, 2002	18.24	19.56	18.19	19.20	4,180,533	+0.59(+3.19%)
Apr 24, 2002	18.79	19.15	18.41	18.60	8,850,792	+1.32(+7.65%)
Apr 23, 2002	17.41	17.41	16.83	17.28	1,905,605	-0.13(-0.76%)
Apr 22, 2002	17.87	18.00	17.26	17.41	3,260,737	-0.53(-2.95%)
Apr 19, 2002	17.69	18.02	17.46	17.94	1,376,185	+0.47(+2.71%)
Apr 18, 2002	17.35	17.55	17.26	17.47	1,481,236	+0.22(+1.27%)
Apr 17, 2002	16.87	17.36	16.86	17.25	1,674,669	+0.39(+2.33%)
Apr 16, 2002	16.73	16.89	16.71	16.86	1,093,930	+0.14(+0.82%)
Apr 15, 2002	16.58	16.83	16.39	16.72	1,373,334	+0.14(+0.82%)
Apr 12, 2002	16.68	16.70	16.47	16.58	623,505	-0.07(-0.41%)
Apr 11, 2002	16.55	16.78	16.51	16.65	970,896	+0.10(+0.61%)
Apr 10, 2002	16.10	16.66	16.10	16.55	2,911,592	+0.55(+3.42%)
Apr 09, 2002	15.96	16.03	15.82	16.00	1,291,969	+0.05(+0.31%)
Apr 08, 2002	15.87	15.96	15.74	15.95	1,051,164	+0.03(+0.17%)
Apr 05, 2002	15.78	15.96	15.78	15.93	754,434	+0.05(+0.32%)
Apr 04, 2002	15.50	15.90	15.50	15.88	591,924	+0.31(+2.02%)
Apr 03, 2002	15.62	15.69	15.49	15.56	883,171	-0.12(-0.76%)
Apr 02, 2002	15.72	15.82	15.58	15.68	913,217	-0.14(-0.89%)
Apr 01, 2002	15.57	15.82	15.46	15.82	4,978,392	+0.15(+0.93%)
Mar 29, 2002	15.70	15.75	15.60	15.68	1,341,095	+0.00(+0.00%)
Mar 28, 2002	15.70	15.75	15.60	15.68	1,341,095	-0.02(-0.15%)
Mar 27, 2002	15.37	15.73	15.34	15.70	1,340,437	+0.33(+2.17%)
Mar 26, 2002	15.37	15.41	15.28	15.37	805,095	-0.05(-0.35%)
Mar 25, 2002	15.28	15.73	15.28	15.42	992,608	+0.17(+1.11%)
Mar 22, 2002	15.34	15.53	15.16	15.25	668,902	-0.09(-0.56%)
Mar 21, 2002	15.05	15.34	15.05	15.34	879,004	+0.28(+1.88%)
Mar 20, 2002	14.71	15.06	14.71	15.06	807,947	+0.19(+1.29%)
Mar 19, 2002	15.05	15.05	14.45	14.86	613,416	-0.18(-1.21%)
Mar 18, 2002	15.02	15.09	14.95	15.05	606,837	+0.00(+0.00%)
Mar 15, 2002	15.00	15.09	14.82	15.05	941,946	+0.10(+0.70%)
Mar 14, 2002	14.90	15.05	14.90	14.94	746,100	+0.18(+1.20%)
Mar 13, 2002	14.55	14.98	14.55	14.76	1,161,698	+0.21(+1.47%)
Mar 12, 2002	14.09	14.60	14.09	14.55	1,052,699	+0.42(+3.00%)
Mar 11, 2002	14.20	14.28	13.84	14.13	1,518,300	-0.08(-0.55%)
Mar 08, 2002	13.82	14.24	13.66	14.20	805,753	+0.39(+2.81%)
Mar 07, 2002	13.61	13.82	13.34	13.82	1,279,468	+0.32(+2.37%)
Mar 06, 2002	13.45	13.54	13.36	13.50	1,234,948	+0.05(+0.41%)
Mar 05, 2002	13.51	13.76	13.31	13.44	1,885,867	-0.06(-0.47%)
Mar 04, 2002	13.91	13.95	13.31	13.51	2,075,353	-0.49(-3.52%)

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.