Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.34	18.59	18.27	18.36	476,340	-0.20(-1.08%)
May 28, 2002	18.93	19.11	18.23	18.56	1,172,570	-0.30(-1.58%)
May 27, 2002	19.34	19.34	18.82	18.86	732,923	+0.00(+0.00%)
May 24, 2002	19.34	19.34	18.82	18.86	732,923	-0.48(-2.50%)
May 23, 2002	19.32	19.52	19.12	19.34	541,124	+0.10(+0.54%)
May 22, 2002	19.63	19.64	19.19	19.24	463,168	-0.39(-1.97%)
May 21, 2002	19.57	19.89	19.57	19.63	712,897	+0.08(+0.42%)
May 20, 2002	19.91	20.01	19.45	19.55	522,441	-0.35(-1.76%)
May 17, 2002	20.05	20.09	19.69	19.89	387,227	-0.05(-0.26%)
May 16, 2002	19.79	20.20	19.64	19.95	512,361	+0.24(+1.21%)
May 15, 2002	19.71	20.16	19.57	19.71	975,798	-0.01(-0.04%)
May 14, 2002	19.49	19.90	19.48	19.72	972,169	+0.35(+1.81%)
May 13, 2002	18.67	19.42	18.67	19.37	736,687	+0.88(+4.75%)
May 10, 2002	18.72	18.72	18.33	18.49	706,311	-0.18(-0.96%)
May 09, 2002	18.60	18.73	18.53	18.67	1,040,313	+0.07(+0.36%)
May 08, 2002	18.56	18.75	18.50	18.60	1,793,936	+0.16(+0.89%)
May 07, 2002	19.05	19.09	18.34	18.44	1,340,445	-0.57(-2.98%)
May 06, 2002	19.38	19.43	18.93	19.00	543,812	-0.36(-1.84%)
May 03, 2002	19.68	19.68	19.27	19.36	1,111,952	-0.26(-1.33%)
May 02, 2002	19.76	19.76	19.49	19.62	687,762	-0.14(-0.72%)
May 01, 2002	19.57	20.04	19.34	19.76	1,254,962	+0.22(+1.14%)
Apr 30, 2002	19.16	19.57	19.00	19.54	617,871	+0.25(+1.27%)
Apr 29, 2002	19.38	19.46	19.05	19.29	720,827	-0.20(-1.03%)
Apr 26, 2002	19.72	19.72	19.36	19.49	474,592	-0.07(-0.38%)
Apr 25, 2002	19.34	19.68	18.93	19.57	1,095,824	+0.07(+0.38%)
Apr 24, 2002	19.38	19.77	19.36	19.49	643,408	+0.06(+0.31%)
Apr 23, 2002	19.20	19.68	19.12	19.43	742,601	+0.28(+1.44%)
Apr 22, 2002	19.27	19.34	19.12	19.16	26,370,744	-0.19(-0.96%)
Apr 19, 2002	19.42	19.57	19.27	19.34	777,681	-0.25(-1.25%)
Apr 18, 2002	19.86	19.86	19.27	19.59	732,251	-0.28(-1.39%)
Apr 17, 2002	20.65	20.80	19.63	19.86	1,949,849	-1.23(-5.82%)
Apr 16, 2002	20.65	21.32	20.61	21.09	693,676	+0.63(+3.09%)
Apr 15, 2002	21.02	21.09	20.24	20.46	509,135	-0.07(-0.36%)
Apr 12, 2002	20.08	20.60	19.81	20.53	390,184	+0.45(+2.26%)
Apr 11, 2002	20.56	20.57	19.92	20.08	470,157	-0.48(-2.32%)
Apr 10, 2002	19.94	20.61	19.92	20.56	734,536	+0.65(+3.29%)
Apr 09, 2002	19.34	19.95	19.34	19.90	1,028,889	+0.42(+2.18%)
Apr 08, 2002	18.86	19.48	18.82	19.48	1,107,114	+0.50(+2.63%)
Apr 05, 2002	18.97	19.08	18.62	18.98	1,169,748	+0.07(+0.39%)
Apr 04, 2002	19.27	19.27	18.53	18.91	1,150,662	-0.43(-2.23%)
Apr 03, 2002	19.16	19.68	19.16	19.34	4,151,846	-1.84(-8.68%)
Apr 02, 2002	21.39	21.45	21.09	21.17	479,297	-0.40(-1.86%)
Apr 01, 2002	21.80	21.80	21.28	21.58	534,941	-0.39(-1.76%)
Mar 29, 2002	21.75	22.23	21.69	21.96	201,611	+0.00(+0.00%)
Mar 28, 2002	21.75	22.23	21.69	21.96	476,205	+0.01(+0.07%)
Mar 27, 2002	21.84	21.95	21.49	21.95	434,136	-0.05(-0.24%)
Mar 26, 2002	21.29	22.04	21.16	22.00	437,361	+0.71(+3.36%)
Mar 25, 2002	21.60	21.69	21.13	21.29	404,028	-0.50(-2.29%)
Mar 22, 2002	21.70	22.19	21.20	21.78	1,017,867	+0.09(+0.41%)
Mar 21, 2002	21.95	21.96	21.61	21.70	698,918	-0.25(-1.15%)
Mar 20, 2002	21.90	22.17	21.67	21.95	546,903	+0.01(+0.03%)
Mar 19, 2002	21.95	22.25	21.76	21.94	484,001	-0.10(-0.44%)
Mar 18, 2002	21.93	22.15	21.83	22.04	572,979	+0.04(+0.20%)
Mar 15, 2002	21.65	22.09	21.38	21.99	646,903	+0.34(+1.58%)
Mar 14, 2002	22.13	22.27	21.33	21.65	951,873	-0.67(-3.00%)
Mar 13, 2002	21.76	22.34	21.76	22.32	1,093,673	-0.24(-1.06%)
Mar 12, 2002	22.25	22.68	22.23	22.56	1,213,564	-0.36(-1.59%)
Mar 11, 2002	22.19	22.99	22.13	22.92	1,430,767	+0.74(+3.32%)
Mar 08, 2002	22.17	22.39	21.76	22.19	4,023,218	+0.42(+1.95%)
Mar 07, 2002	21.59	22.13	21.39	21.76	1,203,215	+0.17(+0.79%)
Mar 06, 2002	20.53	21.77	20.50	21.59	1,133,592	+1.00(+4.84%)
Mar 05, 2002	20.31	20.91	20.27	20.59	999,453	-0.04(-0.18%)
Mar 04, 2002	19.72	20.69	19.72	20.63	996,631	+0.92(+4.64%)

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.