Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.89	20.92	20.57	20.77	2,406,107	+1.28(+6.55%)
May 28, 2002	19.30	19.57	19.23	19.49	843,813	+0.18(+0.95%)
May 27, 2002	19.11	19.37	18.38	19.31	1,260,497	+0.00(+0.00%)
May 24, 2002	19.11	19.37	18.38	19.31	1,252,664	+0.17(+0.91%)
May 23, 2002	18.75	19.13	18.75	19.13	2,297,965	+0.33(+1.74%)
May 22, 2002	18.76	18.89	18.76	18.81	913,006	+0.06(+0.29%)
May 21, 2002	18.77	18.84	18.66	18.75	567,474	-0.02(-0.10%)
May 20, 2002	19.10	19.10	18.55	18.77	1,169,762	-0.42(-2.18%)
May 17, 2002	18.80	19.19	18.75	19.19	1,090,124	+0.37(+1.98%)
May 16, 2002	19.13	19.39	18.73	18.82	1,681,968	-0.31(-1.63%)
May 15, 2002	18.74	19.28	18.74	19.13	2,001,825	+0.38(+2.01%)
May 14, 2002	19.12	19.12	18.34	18.75	2,505,328	-0.37(-1.92%)
May 13, 2002	19.58	19.58	18.81	19.12	1,740,718	-0.37(-1.91%)
May 10, 2002	19.63	19.64	19.44	19.49	1,616,474	-0.14(-0.73%)
May 09, 2002	19.62	19.74	19.55	19.63	1,896,512	+0.00(+0.00%)
May 08, 2002	19.65	19.76	19.39	19.63	3,806,297	+0.32(+1.67%)
May 07, 2002	19.50	19.65	18.84	19.31	1,948,951	-0.37(-1.89%)
May 06, 2002	19.46	19.78	19.46	19.68	1,849,513	+0.22(+1.13%)
May 03, 2002	19.63	19.64	19.39	19.46	1,212,627	-0.17(-0.84%)
May 02, 2002	19.62	19.67	19.27	19.63	2,418,727	-0.00(-0.02%)
May 01, 2002	19.30	19.88	19.27	19.63	4,186,644	+0.33(+1.71%)
Apr 30, 2002	18.95	19.53	18.89	19.30	1,693,283	+0.40(+2.12%)
Apr 29, 2002	19.30	19.30	18.86	18.90	1,939,812	-0.40(-2.07%)
Apr 26, 2002	19.30	19.53	19.23	19.30	1,936,113	-0.05(-0.24%)
Apr 25, 2002	18.38	19.72	18.34	19.35	4,147,696	+0.60(+3.19%)
Apr 24, 2002	18.93	19.30	18.56	18.75	8,781,270	+1.33(+7.65%)
Apr 23, 2002	17.55	17.55	16.96	17.42	1,890,637	-0.13(-0.76%)
Apr 22, 2002	18.02	18.14	17.40	17.55	3,235,124	-0.53(-2.95%)
Apr 19, 2002	17.83	18.16	17.60	18.08	1,365,375	+0.48(+2.71%)
Apr 18, 2002	17.49	17.69	17.40	17.61	1,469,601	+0.22(+1.27%)
Apr 17, 2002	17.00	17.50	17.00	17.39	1,661,515	+0.40(+2.33%)
Apr 16, 2002	16.86	17.02	16.84	16.99	1,085,337	+0.14(+0.82%)
Apr 15, 2002	16.71	16.96	16.52	16.85	1,362,547	+0.14(+0.83%)
Apr 12, 2002	16.82	16.83	16.60	16.71	618,607	-0.07(-0.41%)
Apr 11, 2002	16.68	16.91	16.64	16.78	963,269	+0.10(+0.61%)
Apr 10, 2002	16.22	16.79	16.22	16.68	2,888,721	+0.55(+3.42%)
Apr 09, 2002	16.09	16.15	15.95	16.13	1,281,821	+0.05(+0.31%)
Apr 08, 2002	15.99	16.09	15.86	16.08	1,042,907	+0.03(+0.17%)
Apr 05, 2002	15.90	16.09	15.90	16.05	748,508	+0.05(+0.32%)
Apr 04, 2002	15.63	16.03	15.63	16.00	587,274	+0.32(+2.02%)
Apr 03, 2002	15.74	15.81	15.61	15.69	876,233	-0.12(-0.76%)
Apr 02, 2002	15.85	15.95	15.70	15.80	906,043	-0.14(-0.89%)
Apr 01, 2002	15.69	15.95	15.58	15.95	4,939,287	+0.15(+0.93%)
Mar 29, 2002	15.82	15.87	15.72	15.80	1,330,561	+0.00(+0.00%)
Mar 28, 2002	15.82	15.87	15.72	15.80	1,330,561	-0.02(-0.15%)
Mar 27, 2002	15.49	15.85	15.46	15.82	1,329,908	+0.34(+2.17%)
Mar 26, 2002	15.49	15.53	15.40	15.49	798,772	-0.06(-0.35%)
Mar 25, 2002	15.40	15.86	15.40	15.54	984,811	+0.17(+1.11%)
Mar 22, 2002	15.46	15.65	15.28	15.37	663,648	-0.09(-0.56%)
Mar 21, 2002	15.17	15.46	15.17	15.46	872,099	+0.29(+1.88%)
Mar 20, 2002	14.82	15.18	14.82	15.18	801,600	+0.19(+1.29%)
Mar 19, 2002	15.17	15.17	14.57	14.98	608,598	-0.18(-1.21%)
Mar 18, 2002	15.14	15.21	15.06	15.17	602,070	+0.00(+0.00%)
Mar 15, 2002	15.12	15.21	14.94	15.17	934,548	+0.11(+0.70%)
Mar 14, 2002	15.02	15.17	15.02	15.06	740,240	+0.18(+1.20%)
Mar 13, 2002	14.66	15.10	14.66	14.88	1,152,573	+0.22(+1.47%)
Mar 12, 2002	14.20	14.72	14.20	14.67	1,044,430	+0.43(+3.00%)
Mar 11, 2002	14.32	14.39	13.95	14.24	1,506,373	-0.08(-0.55%)
Mar 08, 2002	13.93	14.35	13.76	14.32	799,424	+0.39(+2.80%)
Mar 07, 2002	13.72	13.93	13.44	13.93	1,269,418	+0.32(+2.36%)
Mar 06, 2002	13.56	13.65	13.47	13.60	1,225,247	+0.06(+0.41%)
Mar 05, 2002	13.61	13.87	13.42	13.55	1,871,054	-0.06(-0.47%)
Mar 04, 2002	14.02	14.06	13.41	13.61	2,059,051	-0.50(-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.