Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.82	20.85	20.50	20.70	2,413,874	+1.27(+6.55%)
May 28, 2002	19.24	19.51	19.17	19.43	846,536	+0.18(+0.95%)
May 27, 2002	19.05	19.31	18.32	19.24	1,264,566	+0.00(+0.00%)
May 24, 2002	19.05	19.31	18.32	19.24	1,256,707	+0.17(+0.91%)
May 23, 2002	18.69	19.07	18.69	19.07	2,305,383	+0.33(+1.74%)
May 22, 2002	18.70	18.83	18.70	18.75	915,953	+0.05(+0.29%)
May 21, 2002	18.71	18.78	18.60	18.69	569,305	-0.02(-0.10%)
May 20, 2002	19.03	19.04	18.49	18.71	1,173,538	-0.42(-2.18%)
May 17, 2002	18.74	19.13	18.69	19.13	1,093,643	+0.37(+1.98%)
May 16, 2002	19.07	19.33	18.67	18.75	1,687,398	-0.31(-1.63%)
May 15, 2002	18.68	19.22	18.68	19.07	2,008,287	+0.38(+2.01%)
May 14, 2002	19.06	19.06	18.28	18.69	2,513,415	-0.37(-1.92%)
May 13, 2002	19.52	19.52	18.75	19.06	1,746,337	-0.37(-1.91%)
May 10, 2002	19.57	19.57	19.38	19.43	1,621,692	-0.14(-0.73%)
May 09, 2002	19.56	19.68	19.48	19.57	1,902,634	+0.00(+0.00%)
May 08, 2002	19.58	19.70	19.33	19.57	3,818,584	+0.32(+1.67%)
May 07, 2002	19.44	19.58	18.78	19.25	1,955,242	-0.37(-1.89%)
May 06, 2002	19.40	19.72	19.40	19.62	1,855,483	+0.22(+1.13%)
May 03, 2002	19.57	19.57	19.32	19.40	1,216,542	-0.16(-0.84%)
May 02, 2002	19.56	19.61	19.20	19.57	2,426,535	-0.00(-0.02%)
May 01, 2002	19.24	19.81	19.20	19.57	4,200,159	+0.33(+1.71%)
Apr 30, 2002	18.89	19.47	18.83	19.24	1,698,749	+0.40(+2.12%)
Apr 29, 2002	19.24	19.24	18.80	18.84	1,946,074	-0.40(-2.07%)
Apr 26, 2002	19.24	19.46	19.17	19.24	1,942,363	-0.05(-0.24%)
Apr 25, 2002	18.32	19.65	18.28	19.29	4,161,084	+0.60(+3.19%)
Apr 24, 2002	18.87	19.24	18.50	18.69	8,809,615	+1.33(+7.65%)
Apr 23, 2002	17.49	17.49	16.90	17.36	1,896,740	-0.13(-0.76%)
Apr 22, 2002	17.96	18.08	17.34	17.49	3,245,567	-0.53(-2.95%)
Apr 19, 2002	17.77	18.10	17.55	18.03	1,369,783	+0.48(+2.71%)
Apr 18, 2002	17.43	17.64	17.34	17.55	1,474,345	+0.22(+1.27%)
Apr 17, 2002	16.95	17.44	16.94	17.33	1,666,878	+0.39(+2.33%)
Apr 16, 2002	16.81	16.97	16.79	16.94	1,088,841	+0.14(+0.82%)
Apr 15, 2002	16.66	16.90	16.47	16.80	1,366,945	+0.14(+0.82%)
Apr 12, 2002	16.76	16.78	16.54	16.66	620,604	-0.07(-0.41%)
Apr 11, 2002	16.63	16.86	16.58	16.73	966,379	+0.10(+0.61%)
Apr 10, 2002	16.17	16.73	16.17	16.63	2,898,046	+0.55(+3.42%)
Apr 09, 2002	16.03	16.10	15.90	16.08	1,285,958	+0.05(+0.31%)
Apr 08, 2002	15.94	16.03	15.81	16.03	1,046,274	+0.03(+0.17%)
Apr 05, 2002	15.85	16.03	15.85	16.00	750,924	+0.05(+0.32%)
Apr 04, 2002	15.58	15.98	15.58	15.95	589,170	+0.32(+2.02%)
Apr 03, 2002	15.69	15.76	15.56	15.63	879,062	-0.12(-0.76%)
Apr 02, 2002	15.80	15.90	15.65	15.75	908,968	-0.14(-0.89%)
Apr 01, 2002	15.64	15.90	15.53	15.90	4,955,231	+0.15(+0.93%)
Mar 29, 2002	15.77	15.82	15.67	15.75	1,334,856	+0.00(+0.00%)
Mar 28, 2002	15.77	15.82	15.67	15.75	1,334,856	-0.02(-0.15%)
Mar 27, 2002	15.44	15.80	15.41	15.77	1,334,201	+0.33(+2.17%)
Mar 26, 2002	15.44	15.48	15.35	15.44	801,350	-0.05(-0.35%)
Mar 25, 2002	15.35	15.80	15.35	15.49	987,990	+0.17(+1.11%)
Mar 22, 2002	15.41	15.60	15.23	15.32	665,791	-0.09(-0.56%)
Mar 21, 2002	15.12	15.41	15.12	15.41	874,914	+0.28(+1.88%)
Mar 20, 2002	14.77	15.13	14.77	15.13	804,188	+0.19(+1.29%)
Mar 19, 2002	15.12	15.12	14.52	14.93	610,563	-0.18(-1.21%)
Mar 18, 2002	15.09	15.16	15.02	15.12	604,014	+0.00(+0.00%)
Mar 15, 2002	15.07	15.16	14.89	15.12	937,564	+0.11(+0.70%)
Mar 14, 2002	14.97	15.12	14.97	15.01	742,629	+0.18(+1.20%)
Mar 13, 2002	14.61	15.05	14.61	14.83	1,156,293	+0.22(+1.47%)
Mar 12, 2002	14.16	14.67	14.16	14.62	1,047,802	+0.43(+3.00%)
Mar 11, 2002	14.27	14.35	13.90	14.19	1,511,236	-0.08(-0.55%)
Mar 08, 2002	13.88	14.31	13.72	14.27	802,005	+0.39(+2.81%)
Mar 07, 2002	13.67	13.88	13.40	13.88	1,273,516	+0.32(+2.37%)
Mar 06, 2002	13.51	13.61	13.43	13.56	1,229,203	+0.05(+0.41%)
Mar 05, 2002	13.57	13.83	13.38	13.50	1,877,094	-0.06(-0.47%)
Mar 04, 2002	13.97	14.02	13.37	13.57	2,065,698	-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.