Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.82	20.85	20.49	20.70	2,414,509	+1.27(+6.56%)
May 28, 2002	19.24	19.50	19.17	19.42	846,759	+0.18(+0.95%)
May 27, 2002	19.05	19.30	18.32	19.24	1,264,899	+0.00(+0.00%)
May 24, 2002	19.05	19.30	18.32	19.24	1,257,038	+0.17(+0.91%)
May 23, 2002	18.69	19.07	18.69	19.07	2,305,990	+0.33(+1.74%)
May 22, 2002	18.69	18.82	18.69	18.74	916,194	+0.05(+0.29%)
May 21, 2002	18.70	18.78	18.59	18.69	569,455	-0.02(-0.10%)
May 20, 2002	19.03	19.03	18.49	18.70	1,173,847	-0.42(-2.18%)
May 17, 2002	18.74	19.12	18.69	19.12	1,093,931	+0.37(+1.98%)
May 16, 2002	19.06	19.32	18.67	18.75	1,687,842	-0.31(-1.63%)
May 15, 2002	18.67	19.22	18.67	19.06	2,008,816	+0.38(+2.01%)
May 14, 2002	19.05	19.05	18.27	18.69	2,514,077	-0.37(-1.92%)
May 13, 2002	19.51	19.51	18.75	19.05	1,746,796	-0.37(-1.91%)
May 10, 2002	19.57	19.57	19.37	19.42	1,622,119	-0.14(-0.73%)
May 09, 2002	19.56	19.67	19.48	19.57	1,903,135	+0.00(+0.00%)
May 08, 2002	19.58	19.69	19.33	19.57	3,819,589	+0.32(+1.67%)
May 07, 2002	19.43	19.58	18.78	19.24	1,955,757	-0.37(-1.89%)
May 06, 2002	19.40	19.72	19.39	19.62	1,855,971	+0.22(+1.13%)
May 03, 2002	19.56	19.57	19.32	19.40	1,216,862	-0.16(-0.84%)
May 02, 2002	19.56	19.60	19.20	19.56	2,427,174	-0.00(-0.02%)
May 01, 2002	19.23	19.81	19.20	19.57	4,201,264	+0.33(+1.71%)
Apr 30, 2002	18.88	19.46	18.82	19.24	1,699,196	+0.40(+2.12%)
Apr 29, 2002	19.24	19.24	18.79	18.84	1,946,586	-0.40(-2.07%)
Apr 26, 2002	19.24	19.46	19.17	19.24	1,942,874	-0.05(-0.24%)
Apr 25, 2002	18.32	19.65	18.27	19.28	4,162,179	+0.60(+3.19%)
Apr 24, 2002	18.87	19.23	18.49	18.69	8,811,934	+1.33(+7.65%)
Apr 23, 2002	17.49	17.49	16.90	17.36	1,897,239	-0.13(-0.76%)
Apr 22, 2002	17.95	18.08	17.34	17.49	3,246,421	-0.53(-2.95%)
Apr 19, 2002	17.77	18.09	17.54	18.02	1,370,143	+0.48(+2.71%)
Apr 18, 2002	17.43	17.63	17.33	17.55	1,474,733	+0.22(+1.27%)
Apr 17, 2002	16.95	17.44	16.94	17.33	1,667,317	+0.39(+2.33%)
Apr 16, 2002	16.80	16.96	16.79	16.93	1,089,127	+0.14(+0.82%)
Apr 15, 2002	16.66	16.90	16.46	16.79	1,367,305	+0.14(+0.82%)
Apr 12, 2002	16.76	16.77	16.54	16.66	620,767	-0.07(-0.41%)
Apr 11, 2002	16.62	16.85	16.58	16.73	966,633	+0.10(+0.61%)
Apr 10, 2002	16.17	16.73	16.17	16.62	2,898,809	+0.55(+3.42%)
Apr 09, 2002	16.03	16.10	15.89	16.08	1,286,297	+0.05(+0.31%)
Apr 08, 2002	15.94	16.03	15.80	16.02	1,046,549	+0.03(+0.17%)
Apr 05, 2002	15.85	16.03	15.85	16.00	751,122	+0.05(+0.32%)
Apr 04, 2002	15.57	15.97	15.57	15.95	589,325	+0.32(+2.02%)
Apr 03, 2002	15.69	15.75	15.56	15.63	879,293	-0.12(-0.76%)
Apr 02, 2002	15.79	15.89	15.65	15.75	909,207	-0.14(-0.89%)
Apr 01, 2002	15.64	15.89	15.53	15.89	4,956,535	+0.15(+0.93%)
Mar 29, 2002	15.77	15.82	15.67	15.75	1,335,207	+0.00(+0.00%)
Mar 28, 2002	15.77	15.82	15.67	15.75	1,335,207	-0.02(-0.15%)
Mar 27, 2002	15.43	15.80	15.41	15.77	1,334,552	+0.33(+2.17%)
Mar 26, 2002	15.43	15.48	15.34	15.43	801,561	-0.05(-0.35%)
Mar 25, 2002	15.34	15.80	15.34	15.49	988,250	+0.17(+1.11%)
Mar 22, 2002	15.41	15.59	15.23	15.32	665,966	-0.09(-0.56%)
Mar 21, 2002	15.11	15.41	15.11	15.41	875,145	+0.28(+1.88%)
Mar 20, 2002	14.77	15.12	14.77	15.12	804,399	+0.19(+1.29%)
Mar 19, 2002	15.11	15.11	14.52	14.93	610,723	-0.18(-1.21%)
Mar 18, 2002	15.09	15.16	15.01	15.11	604,173	+0.00(+0.00%)
Mar 15, 2002	15.07	15.15	14.89	15.11	937,811	+0.11(+0.70%)
Mar 14, 2002	14.97	15.11	14.97	15.01	742,825	+0.18(+1.20%)
Mar 13, 2002	14.61	15.04	14.61	14.83	1,156,597	+0.22(+1.47%)
Mar 12, 2002	14.15	14.67	14.15	14.61	1,048,078	+0.43(+3.00%)
Mar 11, 2002	14.27	14.34	13.90	14.19	1,511,634	-0.08(-0.55%)
Mar 08, 2002	13.88	14.30	13.72	14.27	802,216	+0.39(+2.81%)
Mar 07, 2002	13.67	13.88	13.40	13.88	1,273,851	+0.32(+2.36%)
Mar 06, 2002	13.51	13.60	13.42	13.56	1,229,526	+0.05(+0.41%)
Mar 05, 2002	13.57	13.82	13.37	13.50	1,877,588	-0.06(-0.47%)
Mar 04, 2002	13.97	14.01	13.36	13.57	2,066,242	-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.