Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.68	11.94	11.13	11.14	685,400	-1.10(-8.98%)
May 28, 2002	12.47	12.54	11.83	12.24	1,229,400	+0.29(+2.47%)
May 27, 2002	12.46	13.07	11.95	11.95	2,123,800	+0.00(+0.00%)
May 24, 2002	12.46	13.07	11.95	11.95	2,101,800	-0.73(-5.76%)
May 23, 2002	11.32	12.75	10.87	12.68	1,727,000	+1.36(+12.01%)
May 22, 2002	11.24	11.59	10.90	11.32	990,000	-0.07(-0.66%)
May 21, 2002	12.39	12.62	11.00	11.39	1,511,000	-0.75(-6.18%)
May 20, 2002	12.45	12.62	11.95	12.14	1,337,400	-0.38(-3.07%)
May 17, 2002	12.40	12.70	12.00	12.53	1,149,800	+0.62(+5.21%)
May 16, 2002	12.10	12.12	11.44	11.91	914,400	-0.14(-1.16%)
May 15, 2002	12.36	12.82	11.93	12.05	1,640,400	-0.28(-2.27%)
May 14, 2002	11.37	12.59	11.36	12.33	2,810,600	+1.38(+12.65%)
May 13, 2002	10.73	11.32	10.27	10.95	1,178,400	+0.14(+1.34%)
May 10, 2002	10.76	11.02	10.27	10.80	1,516,800	+0.05(+0.47%)
May 09, 2002	10.84	11.32	10.45	10.75	2,106,200	-0.18(-1.65%)
May 08, 2002	10.33	11.31	10.33	10.93	2,831,200	+0.88(+8.76%)
May 07, 2002	10.45	10.50	9.625	10.05	3,506,600	-0.33(-3.18%)
May 06, 2002	11.08	11.17	10.19	10.38	1,963,400	-0.79(-7.11%)
May 03, 2002	11.18	11.48	10.90	11.18	1,780,600	-0.12(-1.11%)
May 02, 2002	11.49	11.89	11.12	11.30	1,686,400	-0.34(-2.96%)
May 01, 2002	11.89	12.28	11.50	11.64	1,786,000	-0.24(-1.98%)
Apr 30, 2002	11.78	12.43	11.25	11.88	2,446,800	-0.01(-0.08%)
Apr 29, 2002	12.40	12.65	11.62	11.89	1,568,200	-0.80(-6.30%)
Apr 26, 2002	12.46	13.08	11.66	12.69	2,688,200	+0.19(+1.52%)
Apr 25, 2002	12.97	13.40	12.30	12.50	1,917,600	-0.73(-5.55%)
Apr 24, 2002	13.68	13.68	12.97	13.23	1,533,200	-0.29(-2.14%)
Apr 23, 2002	13.76	14.38	13.52	13.53	1,403,000	-0.48(-3.43%)
Apr 22, 2002	14.72	14.85	13.90	14.01	1,570,000	-0.79(-5.37%)
Apr 19, 2002	15.06	15.34	14.72	14.80	700,600	-0.66(-4.30%)
Apr 18, 2002	14.78	15.49	14.62	15.46	1,144,400	+0.58(+3.90%)
Apr 17, 2002	15.68	15.85	14.80	14.88	1,015,000	-0.52(-3.34%)
Apr 16, 2002	15.04	15.62	15.00	15.40	1,000,800	+0.41(+2.74%)
Apr 15, 2002	14.94	15.12	14.10	14.99	896,000	+0.14(+0.94%)
Apr 12, 2002	14.92	15.28	14.25	14.85	1,343,200	+0.03(+0.17%)
Apr 11, 2002	14.20	15.22	14.18	14.82	2,340,200	+0.46(+3.17%)
Apr 10, 2002	13.38	14.60	13.38	14.37	1,877,600	+1.06(+7.96%)
Apr 09, 2002	14.09	14.47	13.12	13.31	3,652,200	-0.66(-4.76%)
Apr 08, 2002	14.56	14.64	13.73	13.97	2,868,800	-1.03(-6.86%)
Apr 05, 2002	15.69	15.97	14.91	15.01	1,042,800	-0.76(-4.85%)
Apr 04, 2002	15.70	16.18	15.37	15.77	1,096,200	-0.11(-0.69%)
Apr 03, 2002	16.82	17.03	15.58	15.88	1,214,400	-0.64(-3.90%)
Apr 02, 2002	17.25	17.50	16.39	16.52	960,800	-0.77(-4.42%)
Apr 01, 2002	16.82	17.37	16.35	17.29	767,200	+0.54(+3.19%)
Mar 29, 2002	17.25	17.86	16.35	16.75	1,399,200	+0.00(+0.00%)
Mar 28, 2002	17.25	17.86	16.35	16.75	1,390,200	-0.53(-3.07%)
Mar 27, 2002	17.25	17.74	17.15	17.29	481,800	-0.17(-0.97%)
Mar 26, 2002	17.13	17.77	17.11	17.45	899,000	+0.31(+1.81%)
Mar 25, 2002	18.21	18.36	17.03	17.14	1,103,400	-1.16(-6.34%)
Mar 22, 2002	18.49	18.89	18.25	18.30	1,558,800	-0.27(-1.48%)
Mar 21, 2002	17.25	18.64	17.24	18.58	1,352,800	+1.28(+7.43%)
Mar 20, 2002	17.82	17.91	17.25	17.30	877,800	-0.53(-2.97%)
Mar 19, 2002	18.62	18.66	17.68	17.82	914,600	-0.46(-2.54%)
Mar 18, 2002	17.92	18.36	17.84	18.29	952,600	+0.72(+4.13%)
Mar 15, 2002	17.18	18.18	16.73	17.57	2,019,400	+0.48(+2.78%)
Mar 14, 2002	17.55	17.89	17.02	17.09	932,800	-0.45(-2.54%)
Mar 13, 2002	17.39	18.09	17.00	17.54	1,072,400	+0.10(+0.57%)
Mar 12, 2002	18.36	18.57	17.25	17.43	1,749,200	-0.59(-3.27%)
Mar 11, 2002	18.43	18.73	17.95	18.02	1,344,600	-0.29(-1.56%)
Mar 08, 2002	17.91	18.75	17.41	18.31	1,162,800	+0.54(+3.01%)
Mar 07, 2002	18.85	19.16	17.40	17.77	2,346,200	-1.05(-5.55%)
Mar 06, 2002	17.09	18.91	16.92	18.82	2,254,200	+1.73(+10.12%)
Mar 05, 2002	17.66	18.25	16.96	17.09	1,550,400	-0.49(-2.79%)
Mar 04, 2002	17.11	17.68	16.93	17.58	1,353,600	+0.85(+5.11%)

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.