Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.17	20.28	19.98	20.16	7,393,678	+0.11(+0.57%)
May 30, 2002	20.16	20.37	20.01	20.05	5,362,707	-0.16(-0.80%)
May 29, 2002	20.46	20.47	20.08	20.21	6,065,290	-0.09(-0.46%)
May 28, 2002	20.30	20.47	20.28	20.30	4,058,229	-0.07(-0.36%)
May 27, 2002	20.47	20.56	20.27	20.38	5,307,908	+0.00(+0.00%)
May 24, 2002	20.47	20.56	20.27	20.38	5,307,908	-0.09(-0.46%)
May 23, 2002	20.57	20.69	20.23	20.47	7,293,139	-0.17(-0.82%)
May 22, 2002	20.34	20.66	20.27	20.64	6,850,294	+0.17(+0.82%)
May 21, 2002	20.43	20.47	20.24	20.47	7,380,461	+0.18(+0.90%)
May 20, 2002	20.07	20.30	19.94	20.29	5,248,506	+0.08(+0.40%)
May 17, 2002	20.17	20.25	19.86	20.21	5,134,305	+0.03(+0.13%)
May 16, 2002	20.24	20.38	20.01	20.18	5,591,258	-0.06(-0.30%)
May 15, 2002	20.20	20.33	20.15	20.24	7,648,811	+0.05(+0.27%)
May 14, 2002	20.53	20.59	20.09	20.19	9,067,046	-0.29(-1.41%)
May 13, 2002	20.18	20.55	20.15	20.48	11,490,370	+0.40(+2.01%)
May 10, 2002	19.82	20.18	19.80	20.07	10,282,272	+0.36(+1.81%)
May 09, 2002	19.33	19.86	19.33	19.72	6,336,462	+0.27(+1.38%)
May 08, 2002	19.74	19.79	19.33	19.45	9,680,971	-0.22(-1.13%)
May 07, 2002	19.76	20.05	19.54	19.67	9,707,553	+0.07(+0.38%)
May 06, 2002	19.76	20.03	19.60	19.60	9,215,255	-0.13(-0.65%)
May 03, 2002	19.31	19.80	19.27	19.72	12,167,261	+0.53(+2.77%)
May 02, 2002	19.18	19.34	19.10	19.19	8,008,642	+0.01(+0.07%)
May 01, 2002	19.12	19.25	18.89	19.18	9,453,608	+0.05(+0.28%)
Apr 30, 2002	18.90	19.28	18.87	19.12	7,541,442	+0.13(+0.67%)
Apr 29, 2002	18.86	19.29	18.85	19.00	5,576,853	-0.01(-0.07%)
Apr 26, 2002	19.17	19.18	18.91	19.01	6,077,170	-0.07(-0.35%)
Apr 25, 2002	18.87	19.39	18.87	19.08	8,088,093	-0.11(-0.60%)
Apr 24, 2002	19.36	19.39	19.19	19.19	9,290,845	-0.18(-0.94%)
Apr 23, 2002	19.36	19.66	19.19	19.37	12,014,151	+0.18(+0.95%)
Apr 22, 2002	19.19	19.45	19.13	19.19	7,459,912	-0.07(-0.35%)
Apr 19, 2002	19.35	19.39	19.06	19.26	11,729,465	-0.01(-0.07%)
Apr 18, 2002	19.09	19.46	19.00	19.27	23,342,352	+0.98(+5.38%)
Apr 17, 2002	18.42	18.52	18.23	18.29	5,281,771	-0.23(-1.24%)
Apr 16, 2002	18.57	18.65	18.46	18.52	5,358,697	+0.07(+0.36%)
Apr 15, 2002	18.52	18.69	18.28	18.45	5,116,929	-0.27(-1.44%)
Apr 12, 2002	18.99	18.99	18.59	18.72	5,329,590	+0.06(+0.32%)
Apr 11, 2002	18.89	19.02	18.53	18.66	7,410,014	-0.16(-0.86%)
Apr 10, 2002	18.96	19.02	18.63	18.82	10,540,673	-0.13(-0.71%)
Apr 09, 2002	19.25	19.51	18.87	18.96	11,430,968	-0.23(-1.19%)
Apr 08, 2002	18.85	19.26	18.85	19.18	3,984,866	+0.09(+0.49%)
Apr 05, 2002	18.56	19.19	18.56	19.09	6,347,303	+0.38(+2.02%)
Apr 04, 2002	18.65	18.74	18.52	18.71	5,236,477	+0.20(+1.09%)
Apr 03, 2002	18.48	18.70	18.32	18.51	4,701,260	-0.01(-0.04%)
Apr 02, 2002	18.18	18.67	18.18	18.52	3,668,994	+0.17(+0.92%)
Apr 01, 2002	18.55	18.60	18.25	18.35	4,515,628	-0.34(-1.80%)
Mar 29, 2002	18.82	19.04	18.67	18.69	4,392,813	+0.00(+0.00%)
Mar 28, 2002	18.82	19.04	18.67	18.69	4,392,813	-0.13(-0.68%)
Mar 27, 2002	18.45	18.92	18.37	18.81	4,539,983	+0.30(+1.64%)
Mar 26, 2002	18.28	18.65	18.26	18.51	4,498,698	+0.18(+0.99%)
Mar 25, 2002	18.28	18.54	18.21	18.33	6,893,360	-0.29(-1.56%)
Mar 22, 2002	18.85	19.21	18.62	18.62	10,940,155	-0.71(-3.66%)
Mar 21, 2002	19.34	19.57	19.20	19.33	4,955,355	-0.03(-0.17%)
Mar 20, 2002	19.14	19.53	19.13	19.36	5,387,656	-0.03(-0.17%)
Mar 19, 2002	19.07	19.40	19.07	19.39	3,861,309	+0.24(+1.27%)
Mar 18, 2002	19.33	19.39	19.04	19.15	4,426,376	-0.19(-0.98%)
Mar 15, 2002	19.16	19.49	19.06	19.34	8,803,002	+0.38(+2.03%)
Mar 14, 2002	19.00	19.14	18.85	18.96	5,890,498	+0.17(+0.90%)
Mar 13, 2002	19.01	19.49	18.40	18.79	15,245,646	-0.30(-1.59%)
Mar 12, 2002	18.65	19.22	18.62	19.09	7,641,832	+0.30(+1.61%)
Mar 11, 2002	18.74	18.94	18.70	18.79	6,528,629	-0.01(-0.04%)
Mar 08, 2002	18.72	18.99	18.68	18.79	6,355,768	+0.11(+0.61%)
Mar 07, 2002	18.85	18.85	18.60	18.68	6,215,578	-0.22(-1.14%)
Mar 06, 2002	18.75	19.26	18.71	18.89	8,909,629	+0.30(+1.59%)
Mar 05, 2002	18.20	18.72	18.10	18.60	9,383,810	+0.52(+2.87%)
Mar 04, 2002	17.71	18.25	17.68	18.08	7,692,472	+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.