Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.74	17.99	17.67	17.95	13,005,632	+0.38(+2.15%)
May 30, 2002	17.42	17.64	17.38	17.57	14,943,695	+0.08(+0.44%)
May 29, 2002	17.61	17.61	17.39	17.50	13,890,481	-0.16(-0.90%)
May 28, 2002	18.08	18.14	17.63	17.65	10,863,302	-0.50(-2.78%)
May 27, 2002	18.33	18.57	18.02	18.16	10,722,482	+0.00(+0.00%)
May 24, 2002	18.33	18.57	18.02	18.16	10,722,482	-0.16(-0.86%)
May 23, 2002	18.16	18.32	18.02	18.32	8,850,651	+0.16(+0.87%)
May 22, 2002	17.95	18.19	17.94	18.16	8,464,710	+0.24(+1.33%)
May 21, 2002	18.16	18.21	17.85	17.92	12,961,993	-0.24(-1.32%)
May 20, 2002	18.34	18.42	18.06	18.16	8,389,193	-0.26(-1.40%)
May 17, 2002	18.40	18.50	18.27	18.42	10,922,416	-0.02(-0.09%)
May 16, 2002	18.40	18.48	18.22	18.43	11,885,876	+0.12(+0.63%)
May 15, 2002	18.22	18.36	18.16	18.32	11,256,362	+0.01(+0.07%)
May 14, 2002	18.37	18.38	18.20	18.30	11,021,145	-0.08(-0.42%)
May 13, 2002	18.09	18.38	18.08	18.38	9,752,212	+0.17(+0.94%)
May 10, 2002	18.22	18.38	18.16	18.21	10,508,311	-0.05(-0.25%)
May 09, 2002	18.29	18.38	18.23	18.26	8,362,886	+0.00(+0.00%)
May 08, 2002	18.29	18.41	18.04	18.26	16,164,965	-0.05(-0.26%)
May 07, 2002	18.41	18.41	18.17	18.30	13,876,863	+0.02(+0.11%)
May 06, 2002	18.35	18.45	18.26	18.28	12,064,765	-0.09(-0.47%)
May 03, 2002	18.42	18.47	18.17	18.37	13,959,189	-0.25(-1.35%)
May 02, 2002	18.55	18.67	18.45	18.62	20,196,148	+0.01(+0.03%)
May 01, 2002	18.02	18.71	18.00	18.62	25,004,784	+0.68(+3.80%)
Apr 30, 2002	17.74	18.11	17.68	17.94	20,190,886	+0.28(+1.59%)
Apr 29, 2002	17.59	17.80	17.47	17.65	12,625,881	+0.06(+0.35%)
Apr 26, 2002	17.74	17.80	17.59	17.59	9,675,457	-0.17(-0.96%)
Apr 25, 2002	17.75	17.77	17.50	17.76	13,913,693	+0.00(+0.00%)
Apr 24, 2002	17.69	17.79	17.61	17.76	14,572,609	+0.15(+0.84%)
Apr 23, 2002	17.79	17.82	17.53	17.62	11,798,908	-0.25(-1.41%)
Apr 22, 2002	17.77	18.05	17.70	17.87	17,330,216	+0.13(+0.71%)
Apr 19, 2002	17.36	17.76	17.32	17.74	14,300,563	+0.39(+2.23%)
Apr 18, 2002	17.43	17.51	17.19	17.35	11,508,601	-0.07(-0.39%)
Apr 17, 2002	17.33	17.47	17.21	17.42	12,774,129	+0.01(+0.07%)
Apr 16, 2002	16.93	17.42	16.74	17.41	19,681,146	+0.48(+2.84%)
Apr 15, 2002	17.08	17.13	16.87	16.93	13,515,681	-0.31(-1.82%)
Apr 12, 2002	17.04	17.29	16.96	17.24	10,953,985	+0.07(+0.41%)
Apr 11, 2002	17.48	17.49	17.13	17.17	13,696,427	-0.35(-1.99%)
Apr 10, 2002	17.16	17.59	17.13	17.52	12,883,381	+0.28(+1.63%)
Apr 09, 2002	17.12	17.30	17.04	17.24	13,852,413	+0.11(+0.66%)
Apr 08, 2002	16.67	17.16	16.65	17.12	15,931,605	+0.26(+1.57%)
Apr 05, 2002	16.77	16.89	16.68	16.86	8,859,008	+0.05(+0.31%)
Apr 04, 2002	16.72	16.93	16.66	16.81	14,641,627	+0.09(+0.54%)
Apr 03, 2002	16.79	16.85	16.64	16.72	13,003,466	-0.17(-1.03%)
Apr 02, 2002	16.87	16.90	16.70	16.89	13,304,915	-0.01(-0.04%)
Apr 01, 2002	16.80	16.91	16.66	16.90	12,316,385	+0.01(+0.08%)
Mar 29, 2002	16.90	16.95	16.78	16.89	15,769,430	+0.00(+0.00%)
Mar 28, 2002	16.90	16.95	16.78	16.89	15,769,430	-0.01(-0.06%)
Mar 27, 2002	16.79	16.91	16.75	16.90	29,889,866	-0.10(-0.59%)
Mar 26, 2002	16.72	17.02	16.72	17.00	25,655,654	+0.27(+1.64%)
Mar 25, 2002	16.62	16.83	16.59	16.72	23,383,954	+0.16(+0.98%)
Mar 22, 2002	16.29	16.63	16.24	16.56	20,567,542	+0.27(+1.69%)
Mar 21, 2002	16.15	16.40	16.11	16.28	23,325,460	+0.32(+2.00%)
Mar 20, 2002	15.90	16.08	15.87	15.96	11,315,166	+0.07(+0.43%)
Mar 19, 2002	15.80	15.97	15.78	15.90	12,971,588	+0.17(+1.09%)
Mar 18, 2002	15.77	15.87	15.57	15.73	12,807,245	+0.01(+0.06%)
Mar 15, 2002	15.62	15.85	15.58	15.72	22,759,082	+0.24(+1.57%)
Mar 14, 2002	15.53	15.62	15.44	15.47	12,537,984	-0.02(-0.12%)
Mar 13, 2002	15.41	15.54	15.38	15.49	10,816,259	-0.05(-0.29%)
Mar 12, 2002	15.32	15.54	15.19	15.54	10,644,798	+0.16(+1.07%)
Mar 11, 2002	15.54	15.54	15.32	15.37	9,391,340	-0.09(-0.56%)
Mar 08, 2002	15.34	15.56	15.32	15.46	12,286,673	+0.29(+1.92%)
Mar 07, 2002	15.22	15.25	14.98	15.17	17,806,840	-0.19(-1.24%)
Mar 06, 2002	15.23	15.51	15.22	15.36	12,115,522	-0.02(-0.13%)
Mar 05, 2002	15.35	15.48	15.27	15.38	13,463,067	-0.05(-0.36%)
Mar 04, 2002	15.54	15.64	15.25	15.43	14,308,919	-0.21(-1.32%)

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.