Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.16	20.27	19.98	20.16	7,394,845	+0.11(+0.57%)
May 30, 2002	20.16	20.37	20.00	20.04	5,363,554	-0.16(-0.80%)
May 29, 2002	20.46	20.47	20.08	20.20	6,066,247	-0.09(-0.46%)
May 28, 2002	20.30	20.47	20.27	20.30	4,058,869	-0.07(-0.36%)
May 27, 2002	20.47	20.56	20.27	20.37	5,308,746	+0.00(+0.00%)
May 24, 2002	20.47	20.56	20.27	20.37	5,308,746	-0.09(-0.46%)
May 23, 2002	20.57	20.68	20.23	20.47	7,294,290	-0.17(-0.82%)
May 22, 2002	20.33	20.66	20.27	20.64	6,851,375	+0.17(+0.82%)
May 21, 2002	20.43	20.47	20.24	20.47	7,381,626	+0.18(+0.90%)
May 20, 2002	20.06	20.30	19.94	20.29	5,249,334	+0.08(+0.40%)
May 17, 2002	20.16	20.25	19.86	20.20	5,135,115	+0.03(+0.13%)
May 16, 2002	20.24	20.37	20.00	20.18	5,592,141	-0.06(-0.30%)
May 15, 2002	20.20	20.33	20.14	20.24	7,650,019	+0.05(+0.27%)
May 14, 2002	20.53	20.59	20.09	20.18	9,068,477	-0.29(-1.41%)
May 13, 2002	20.18	20.55	20.14	20.47	11,492,184	+0.40(+2.01%)
May 10, 2002	19.81	20.18	19.79	20.07	10,283,895	+0.36(+1.81%)
May 09, 2002	19.33	19.86	19.33	19.71	6,337,462	+0.27(+1.39%)
May 08, 2002	19.74	19.79	19.33	19.44	9,682,499	-0.22(-1.13%)
May 07, 2002	19.76	20.05	19.54	19.67	9,709,086	+0.07(+0.38%)
May 06, 2002	19.76	20.03	19.59	19.59	9,216,710	-0.13(-0.65%)
May 03, 2002	19.31	19.79	19.26	19.72	12,169,182	+0.53(+2.77%)
May 02, 2002	19.18	19.34	19.09	19.19	8,009,906	+0.01(+0.07%)
May 01, 2002	19.12	19.25	18.89	19.17	9,455,100	+0.05(+0.28%)
Apr 30, 2002	18.90	19.28	18.86	19.12	7,542,632	+0.13(+0.67%)
Apr 29, 2002	18.86	19.28	18.85	18.99	5,577,733	-0.01(-0.07%)
Apr 26, 2002	19.17	19.17	18.91	19.01	6,078,130	-0.07(-0.35%)
Apr 25, 2002	18.87	19.39	18.86	19.07	8,089,370	-0.11(-0.60%)
Apr 24, 2002	19.36	19.39	19.19	19.19	9,292,311	-0.18(-0.94%)
Apr 23, 2002	19.36	19.66	19.19	19.37	12,016,048	+0.18(+0.95%)
Apr 22, 2002	19.19	19.45	19.13	19.19	7,461,089	-0.07(-0.35%)
Apr 19, 2002	19.34	19.38	19.05	19.26	11,731,317	-0.01(-0.07%)
Apr 18, 2002	19.09	19.46	18.99	19.27	23,346,038	+0.98(+5.38%)
Apr 17, 2002	18.41	18.51	18.23	18.29	5,282,605	-0.23(-1.24%)
Apr 16, 2002	18.57	18.64	18.46	18.51	5,359,543	+0.07(+0.36%)
Apr 15, 2002	18.51	18.68	18.28	18.45	5,117,737	-0.27(-1.44%)
Apr 12, 2002	18.99	18.99	18.58	18.72	5,330,431	+0.06(+0.32%)
Apr 11, 2002	18.89	19.01	18.53	18.66	7,411,183	-0.16(-0.86%)
Apr 10, 2002	18.95	19.01	18.62	18.82	10,542,337	-0.13(-0.71%)
Apr 09, 2002	19.24	19.50	18.86	18.95	11,432,772	-0.23(-1.19%)
Apr 08, 2002	18.85	19.26	18.85	19.18	3,985,495	+0.09(+0.49%)
Apr 05, 2002	18.56	19.19	18.56	19.09	6,348,305	+0.38(+2.01%)
Apr 04, 2002	18.65	18.74	18.51	18.71	5,237,303	+0.20(+1.09%)
Apr 03, 2002	18.48	18.70	18.32	18.51	4,702,003	-0.01(-0.04%)
Apr 02, 2002	18.18	18.67	18.18	18.51	3,669,573	+0.17(+0.92%)
Apr 01, 2002	18.55	18.60	18.25	18.35	4,516,341	-0.34(-1.80%)
Mar 29, 2002	18.82	19.04	18.66	18.68	4,393,507	+0.00(+0.00%)
Mar 28, 2002	18.82	19.04	18.66	18.68	4,393,507	-0.13(-0.68%)
Mar 27, 2002	18.45	18.92	18.37	18.81	4,540,699	+0.30(+1.64%)
Mar 26, 2002	18.27	18.64	18.26	18.51	4,499,408	+0.18(+0.99%)
Mar 25, 2002	18.28	18.54	18.21	18.33	6,894,449	-0.29(-1.56%)
Mar 22, 2002	18.85	19.21	18.62	18.62	10,941,882	-0.71(-3.66%)
Mar 21, 2002	19.34	19.57	19.20	19.32	4,956,137	-0.03(-0.17%)
Mar 20, 2002	19.13	19.52	19.13	19.36	5,388,507	-0.03(-0.17%)
Mar 19, 2002	19.07	19.40	19.07	19.39	3,861,919	+0.24(+1.27%)
Mar 18, 2002	19.32	19.38	19.03	19.15	4,427,074	-0.19(-0.97%)
Mar 15, 2002	19.15	19.48	19.05	19.34	8,804,391	+0.38(+2.03%)
Mar 14, 2002	19.00	19.14	18.84	18.95	5,891,428	+0.17(+0.90%)
Mar 13, 2002	19.01	19.49	18.40	18.78	15,248,053	-0.30(-1.59%)
Mar 12, 2002	18.65	19.21	18.62	19.09	7,643,038	+0.30(+1.61%)
Mar 11, 2002	18.74	18.93	18.70	18.78	6,529,660	-0.01(-0.04%)
Mar 08, 2002	18.72	18.99	18.68	18.79	6,356,771	+0.11(+0.61%)
Mar 07, 2002	18.85	18.85	18.60	18.68	6,216,559	-0.22(-1.14%)
Mar 06, 2002	18.74	19.26	18.70	18.89	8,911,036	+0.30(+1.59%)
Mar 05, 2002	18.20	18.72	18.10	18.60	9,385,291	+0.52(+2.87%)
Mar 04, 2002	17.71	18.25	17.67	18.08	7,693,687	+0.46(+2.60%)

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.