Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.33	14.71	13.99	14.38	627,393	-0.55(-3.69%)
May 28, 2002	15.45	15.56	14.61	14.94	1,722,875	-0.37(-2.40%)
May 27, 2002	15.77	15.83	15.05	15.30	1,864,088	+0.00(+0.00%)
May 24, 2002	15.77	15.83	15.05	15.30	1,864,088	-0.82(-5.10%)
May 23, 2002	16.15	16.31	15.47	16.13	1,042,140	-0.05(-0.30%)
May 22, 2002	16.55	16.78	15.70	16.17	1,302,132	-0.49(-2.96%)
May 21, 2002	17.08	17.41	16.59	16.67	1,209,403	-0.39(-2.27%)
May 20, 2002	18.13	18.14	17.05	17.05	1,549,823	-1.26(-6.87%)
May 17, 2002	19.05	19.10	17.93	18.31	866,503	-0.40(-2.12%)
May 16, 2002	18.80	18.81	18.21	18.71	671,328	-0.01(-0.05%)
May 15, 2002	18.38	19.21	18.05	18.72	1,838,450	-0.15(-0.82%)
May 14, 2002	18.23	19.08	17.90	18.87	1,897,892	+1.49(+8.56%)
May 13, 2002	16.55	17.41	16.16	17.38	1,287,763	+1.23(+7.61%)
May 10, 2002	17.03	17.07	16.00	16.15	1,274,117	-0.90(-5.27%)
May 09, 2002	17.89	17.93	16.81	17.05	1,027,770	-0.87(-4.86%)
May 08, 2002	16.79	17.93	16.70	17.92	1,302,752	+1.76(+10.89%)
May 07, 2002	16.25	16.44	15.41	16.16	1,092,484	+0.02(+0.12%)
May 06, 2002	16.58	16.82	16.05	16.14	1,637,900	-0.55(-3.30%)
May 03, 2002	18.01	18.01	15.96	16.70	4,474,452	-2.11(-11.21%)
May 02, 2002	19.66	20.21	18.34	18.80	1,896,548	-0.84(-4.28%)
May 01, 2002	19.47	19.97	18.31	19.65	1,708,402	+0.20(+1.04%)
Apr 30, 2002	17.94	19.49	17.90	19.44	2,160,055	+1.53(+8.53%)
Apr 29, 2002	17.99	18.47	17.74	17.92	1,176,116	+0.02(+0.11%)
Apr 26, 2002	19.02	19.40	17.64	17.90	1,222,222	-1.00(-5.27%)
Apr 25, 2002	19.46	19.49	18.44	18.89	2,389,034	-0.60(-3.08%)
Apr 24, 2002	20.67	20.73	19.40	19.49	1,304,923	-1.01(-4.91%)
Apr 23, 2002	20.61	21.23	20.48	20.50	781,320	-0.08(-0.38%)
Apr 22, 2002	21.55	21.62	20.26	20.58	1,772,806	-1.19(-5.47%)
Apr 19, 2002	22.39	22.47	21.44	21.77	720,742	-0.51(-2.30%)
Apr 18, 2002	23.40	23.41	22.16	22.28	1,358,576	-1.18(-5.03%)
Apr 17, 2002	22.84	23.98	22.83	23.46	3,473,869	+0.57(+2.49%)
Apr 16, 2002	21.35	22.89	21.34	22.89	2,539,758	+1.99(+9.54%)
Apr 15, 2002	19.73	21.00	19.67	20.89	919,949	+1.25(+6.35%)
Apr 12, 2002	19.49	20.00	19.24	19.65	828,874	+0.30(+1.55%)
Apr 11, 2002	20.17	20.36	19.30	19.35	1,739,829	-0.86(-4.26%)
Apr 10, 2002	20.36	20.65	20.05	20.21	1,372,635	-0.01(-0.05%)
Apr 09, 2002	21.52	21.72	20.05	20.22	1,254,992	-1.18(-5.52%)
Apr 08, 2002	20.80	21.70	20.47	21.40	837,867	+0.12(+0.55%)
Apr 05, 2002	21.24	21.64	20.94	21.28	1,125,772	+0.16(+0.78%)
Apr 04, 2002	20.42	21.62	20.31	21.12	982,285	+0.44(+2.15%)
Apr 03, 2002	21.09	21.30	20.30	20.67	993,759	-0.46(-2.20%)
Apr 02, 2002	21.75	21.77	21.13	21.14	678,150	-0.70(-3.19%)
Apr 01, 2002	21.31	21.95	20.41	21.83	1,330,974	+0.25(+1.17%)
Mar 29, 2002	20.45	21.58	20.32	21.58	1,546,618	+0.00(+0.00%)
Mar 28, 2002	20.45	21.58	20.32	21.58	1,546,618	+1.28(+6.29%)
Mar 27, 2002	19.48	20.59	19.48	20.30	1,425,460	+0.76(+3.91%)
Mar 26, 2002	19.64	20.07	19.21	19.54	814,194	-0.10(-0.49%)
Mar 25, 2002	20.12	20.69	19.30	19.64	784,628	-0.53(-2.64%)
Mar 22, 2002	20.36	20.59	20.02	20.17	942,071	-0.18(-0.90%)
Mar 21, 2002	21.09	21.14	19.82	20.35	2,337,863	+0.22(+1.11%)
Mar 20, 2002	20.21	20.80	19.64	20.13	1,156,681	-0.34(-1.65%)
Mar 19, 2002	19.91	20.50	19.91	20.47	806,441	+0.44(+2.22%)
Mar 18, 2002	19.58	20.46	19.53	20.02	1,116,571	+0.48(+2.48%)
Mar 15, 2002	18.99	19.72	18.89	19.54	570,535	+0.59(+3.11%)
Mar 14, 2002	18.92	19.54	18.62	18.95	632,975	+0.00(+0.00%)
Mar 13, 2002	19.00	19.15	18.28	18.95	1,127,012	-0.31(-1.61%)
Mar 12, 2002	19.10	19.70	18.80	19.26	1,029,321	-0.26(-1.34%)
Mar 11, 2002	19.60	20.12	19.10	19.52	1,259,644	-0.23(-1.18%)
Mar 08, 2002	18.95	19.78	18.95	19.75	1,503,820	+1.03(+5.48%)
Mar 07, 2002	18.62	19.26	18.48	18.73	1,381,525	+0.08(+0.42%)
Mar 06, 2002	18.74	18.91	18.02	18.65	1,329,630	-0.13(-0.67%)
Mar 05, 2002	17.92	18.80	17.92	18.78	2,236,451	+0.75(+4.19%)
Mar 04, 2002	16.11	18.33	16.10	18.02	3,912,083	+1.92(+11.89%)

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.