Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.14	17.73	16.86	16.91	1,038,356	-0.40(-2.32%)
May 28, 2002	17.69	17.76	17.02	17.31	492,274	-0.33(-1.90%)
May 27, 2002	17.94	18.27	17.65	17.65	745,407	+0.00(+0.00%)
May 24, 2002	17.94	18.27	17.65	17.65	741,341	-0.23(-1.26%)
May 23, 2002	17.65	18.11	17.65	17.87	1,340,632	+0.14(+0.80%)
May 22, 2002	17.23	17.76	16.73	17.73	1,541,751	+0.39(+2.27%)
May 21, 2002	18.23	18.40	17.07	17.34	1,339,437	-1.17(-6.33%)
May 20, 2002	18.73	18.95	18.44	18.51	517,265	-0.19(-1.03%)
May 17, 2002	18.73	19.07	18.42	18.70	592,116	+0.05(+0.27%)
May 16, 2002	19.03	19.15	18.59	18.65	511,884	-0.40(-2.11%)
May 15, 2002	19.09	19.43	18.98	19.05	1,111,893	+0.02(+0.09%)
May 14, 2002	19.03	19.11	18.74	19.03	772,669	+0.47(+2.52%)
May 13, 2002	18.90	19.23	18.20	18.57	821,932	-0.13(-0.67%)
May 10, 2002	19.36	19.50	18.61	18.69	1,382,602	-0.64(-3.33%)
May 09, 2002	19.40	19.86	18.44	19.34	3,061,741	+0.64(+3.45%)
May 08, 2002	19.03	19.49	18.06	18.69	1,640,995	-0.14(-0.76%)
May 07, 2002	19.17	19.44	18.83	18.83	582,909	-0.40(-2.09%)
May 06, 2002	19.56	20.18	19.24	19.24	865,935	-0.33(-1.67%)
May 03, 2002	19.33	19.75	19.33	19.56	417,064	+0.28(+1.48%)
May 02, 2002	19.60	19.99	19.19	19.28	1,039,791	-0.28(-1.45%)
May 01, 2002	20.03	20.28	19.30	19.56	1,153,145	-0.47(-2.34%)
Apr 30, 2002	19.97	20.24	19.82	20.03	764,419	+0.07(+0.34%)
Apr 29, 2002	19.58	20.27	19.58	19.96	836,042	+0.39(+2.01%)
Apr 26, 2002	20.03	20.15	19.49	19.57	474,697	-0.29(-1.47%)
Apr 25, 2002	19.44	20.06	19.38	19.86	455,327	+0.33(+1.71%)
Apr 24, 2002	20.24	20.36	19.47	19.53	563,898	-0.50(-2.51%)
Apr 23, 2002	19.65	20.28	19.65	20.03	649,511	+0.52(+2.66%)
Apr 22, 2002	19.81	19.81	19.49	19.51	607,063	-0.31(-1.56%)
Apr 19, 2002	19.99	20.03	19.75	19.82	725,917	+0.04(+0.21%)
Apr 18, 2002	19.40	19.78	19.08	19.78	650,348	+0.42(+2.16%)
Apr 17, 2002	19.26	19.57	19.15	19.36	1,263,270	+0.31(+1.62%)
Apr 16, 2002	18.98	19.05	18.40	19.05	1,434,496	-0.02(-0.09%)
Apr 15, 2002	19.29	19.48	18.81	19.07	440,380	-0.17(-0.87%)
Apr 12, 2002	18.78	19.44	18.75	19.24	1,288,739	+0.50(+2.68%)
Apr 11, 2002	19.53	19.78	18.39	18.73	2,180,142	-0.79(-4.07%)
Apr 10, 2002	19.65	19.65	19.24	19.53	1,385,711	-0.07(-0.34%)
Apr 09, 2002	19.19	20.07	19.03	19.59	2,051,364	+0.82(+4.37%)
Apr 08, 2002	18.73	18.94	18.23	18.78	1,003,083	+0.05(+0.27%)
Apr 05, 2002	18.27	18.86	18.19	18.73	1,827,885	+0.54(+2.94%)
Apr 04, 2002	17.14	18.32	17.14	18.19	322,842	+1.21(+7.14%)
Apr 03, 2002	16.60	16.99	16.31	16.98	686,817	+0.45(+2.73%)
Apr 02, 2002	16.31	16.64	16.22	16.53	944,015	-0.18(-1.05%)
Apr 01, 2002	17.09	17.10	16.52	16.70	1,528,598	-0.52(-3.01%)
Mar 29, 2002	17.52	17.69	17.06	17.22	892,001	+0.00(+0.00%)
Mar 28, 2002	17.52	17.69	17.06	17.22	891,762	-0.23(-1.34%)
Mar 27, 2002	17.40	17.56	16.86	17.45	726,754	+0.10(+0.58%)
Mar 26, 2002	17.19	17.36	16.81	17.35	722,927	+0.23(+1.37%)
Mar 25, 2002	16.66	17.13	16.36	17.12	1,387,504	+0.56(+3.38%)
Mar 22, 2002	16.89	16.96	16.35	16.56	1,839,962	-0.20(-1.20%)
Mar 21, 2002	17.90	17.90	16.42	16.76	1,507,195	-1.14(-6.36%)
Mar 20, 2002	17.76	18.03	17.76	17.90	516,667	+0.08(+0.47%)
Mar 19, 2002	17.69	17.90	17.40	17.81	475,415	+0.13(+0.76%)
Mar 18, 2002	17.48	17.86	17.22	17.68	447,196	+0.04(+0.24%)
Mar 15, 2002	17.14	17.81	17.14	17.64	882,435	-0.19(-1.08%)
Mar 14, 2002	17.73	18.10	17.73	17.83	594,030	+0.02(+0.09%)
Mar 13, 2002	17.65	17.87	17.51	17.81	491,079	-0.02(-0.09%)
Mar 12, 2002	17.19	17.94	17.19	17.83	682,512	+0.43(+2.50%)
Mar 11, 2002	17.48	17.60	16.94	17.40	850,988	-0.17(-0.95%)
Mar 08, 2002	17.56	17.87	17.35	17.56	859,597	+0.06(+0.33%)
Mar 07, 2002	17.56	17.94	17.22	17.50	1,651,159	+0.72(+4.28%)
Mar 06, 2002	16.81	17.00	16.60	16.79	650,826	-0.23(-1.38%)
Mar 05, 2002	17.34	17.34	16.32	17.02	1,155,536	-0.26(-1.50%)
Mar 04, 2002	16.94	17.74	16.81	17.28	1,201,452	+0.35(+2.08%)

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.