Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.10	19.45	18.93	19.02	7,030,036	-0.27(-1.38%)
May 30, 2002	18.89	19.35	18.77	19.29	5,991,114	+0.15(+0.78%)
May 29, 2002	19.56	19.64	18.97	19.14	7,591,225	-0.41(-2.08%)
May 28, 2002	19.76	19.85	19.48	19.55	5,560,347	-0.02(-0.08%)
May 27, 2002	19.89	19.91	19.40	19.56	3,990,583	+0.00(+0.00%)
May 24, 2002	19.89	19.91	19.40	19.56	3,990,583	-0.22(-1.13%)
May 23, 2002	19.68	19.79	19.35	19.79	8,093,646	+0.32(+1.62%)
May 22, 2002	19.72	19.76	19.16	19.47	7,267,277	-0.32(-1.64%)
May 21, 2002	20.33	20.37	19.55	19.80	7,094,224	-0.49(-2.41%)
May 20, 2002	20.43	20.47	20.06	20.29	4,258,654	-0.35(-1.69%)
May 17, 2002	20.18	20.65	20.18	20.63	5,210,868	+0.27(+1.30%)
May 16, 2002	20.47	20.53	20.17	20.37	5,327,562	+0.02(+0.12%)
May 15, 2002	20.01	20.74	20.00	20.34	7,703,463	+0.08(+0.41%)
May 14, 2002	19.93	20.34	19.76	20.26	7,244,877	+0.79(+4.05%)
May 13, 2002	19.47	19.60	19.31	19.47	4,201,451	+0.25(+1.30%)
May 10, 2002	19.56	19.56	19.14	19.22	5,979,432	-0.33(-1.70%)
May 09, 2002	19.60	19.76	19.31	19.56	5,626,461	-0.23(-1.18%)
May 08, 2002	19.10	19.85	19.06	19.79	7,162,265	+0.78(+4.11%)
May 07, 2002	19.02	19.37	18.92	19.01	6,323,853	+0.00(+0.00%)
May 06, 2002	19.41	19.58	19.01	19.01	4,771,672	-0.59(-3.01%)
May 03, 2002	19.76	19.90	19.18	19.60	5,554,687	-0.36(-1.79%)
May 02, 2002	20.30	20.51	19.75	19.95	6,847,830	-0.12(-0.58%)
May 01, 2002	19.46	20.18	19.11	20.07	9,945,449	+0.82(+4.27%)
Apr 30, 2002	19.12	19.51	18.89	19.25	9,308,753	+0.13(+0.70%)
Apr 29, 2002	19.85	19.92	18.92	19.12	7,779,813	-0.90(-4.48%)
Apr 26, 2002	20.34	20.65	19.74	20.01	13,088,589	-0.75(-3.60%)
Apr 25, 2002	20.14	20.88	19.66	20.76	10,930,541	+0.40(+1.96%)
Apr 24, 2002	20.51	20.76	20.34	20.36	7,718,516	+0.02(+0.08%)
Apr 23, 2002	20.50	20.84	20.18	20.34	6,546,041	-0.03(-0.16%)
Apr 22, 2002	20.76	20.88	20.33	20.38	7,036,539	-0.34(-1.64%)
Apr 19, 2002	20.55	20.90	20.55	20.72	20,112,002	+0.46(+2.25%)
Apr 18, 2002	20.04	20.32	19.31	20.26	13,154,102	+0.24(+1.20%)
Apr 17, 2002	19.93	20.14	19.76	20.02	7,855,923	+0.17(+0.88%)
Apr 16, 2002	20.01	20.05	19.74	19.85	6,325,539	+0.22(+1.10%)
Apr 15, 2002	19.93	19.93	19.46	19.63	4,936,416	-0.30(-1.50%)
Apr 12, 2002	19.50	19.97	19.43	19.93	5,811,317	+0.44(+2.26%)
Apr 11, 2002	19.85	20.00	19.32	19.49	9,156,172	-0.48(-2.41%)
Apr 10, 2002	19.47	20.13	19.31	19.97	12,109,278	+0.81(+4.25%)
Apr 09, 2002	19.26	19.49	19.12	19.16	5,427,637	-0.04(-0.22%)
Apr 08, 2002	18.89	19.25	18.87	19.20	6,131,170	-0.10(-0.52%)
Apr 05, 2002	18.86	19.61	18.69	19.30	9,661,362	+0.56(+3.01%)
Apr 04, 2002	18.63	18.92	18.48	18.73	6,020,739	+0.10(+0.54%)
Apr 03, 2002	18.90	18.92	18.43	18.63	6,783,281	-0.27(-1.41%)
Apr 02, 2002	18.93	19.02	18.68	18.90	5,356,224	-0.12(-0.61%)
Apr 01, 2002	18.81	19.09	18.35	19.02	7,476,820	-0.15(-0.78%)
Mar 29, 2002	19.22	19.33	18.98	19.17	7,190,204	+0.00(+0.00%)
Mar 28, 2002	19.22	19.33	18.98	19.17	7,190,204	+0.16(+0.83%)
Mar 27, 2002	18.91	19.14	18.81	19.01	6,333,728	+0.02(+0.13%)
Mar 26, 2002	19.14	19.64	18.81	18.98	9,208,437	-0.28(-1.47%)
Mar 25, 2002	19.68	19.68	19.14	19.26	5,512,176	-0.21(-1.07%)
Mar 22, 2002	19.64	19.71	19.31	19.47	4,799,370	-0.15(-0.76%)
Mar 21, 2002	19.93	20.01	19.25	19.62	5,404,274	-0.31(-1.54%)
Mar 20, 2002	20.05	20.24	19.78	19.93	6,048,076	-0.25(-1.23%)
Mar 19, 2002	20.69	20.69	19.90	20.18	8,908,815	-0.17(-0.86%)
Mar 18, 2002	20.33	20.76	20.09	20.35	9,209,641	+0.16(+0.78%)
Mar 15, 2002	19.90	20.26	19.76	20.19	13,639,060	+0.68(+3.49%)
Mar 14, 2002	19.42	19.56	19.25	19.51	7,087,841	+0.02(+0.13%)
Mar 13, 2002	19.69	19.85	19.39	19.49	4,898,481	-0.20(-1.01%)
Mar 12, 2002	19.78	19.90	19.46	19.69	6,990,777	-0.17(-0.88%)
Mar 11, 2002	19.60	20.00	19.51	19.86	4,359,812	+0.14(+0.72%)
Mar 08, 2002	19.93	20.01	19.40	19.72	12,381,323	-0.01(-0.04%)
Mar 07, 2002	20.05	20.05	19.56	19.73	9,485,900	-0.32(-1.62%)
Mar 06, 2002	19.93	20.06	19.75	20.05	10,783,740	+0.09(+0.46%)
Mar 05, 2002	19.51	20.14	19.46	19.96	13,734,438	+0.40(+2.04%)
Mar 04, 2002	19.93	19.93	19.31	19.56	11,496,065	-0.36(-1.79%)

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.