Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.55	16.68	16.46	16.57	1,732,359	+0.38(+2.38%)
May 28, 2002	16.16	16.30	15.94	16.19	2,790,026	+0.08(+0.52%)
May 27, 2002	16.11	16.40	16.08	16.10	2,694,282	+0.00(+0.00%)
May 24, 2002	16.11	16.40	16.08	16.10	3,824,483	-0.00(-0.01%)
May 23, 2002	16.31	16.34	15.95	16.11	3,916,534	-0.20(-1.24%)
May 22, 2002	16.49	16.55	16.21	16.31	2,470,616	-0.18(-1.12%)
May 21, 2002	16.62	16.65	16.42	16.49	3,916,007	-0.19(-1.13%)
May 20, 2002	17.09	17.09	16.61	16.68	2,540,248	-0.41(-2.39%)
May 17, 2002	17.07	17.25	16.97	17.09	3,241,579	+0.02(+0.14%)
May 16, 2002	17.30	17.42	17.03	17.06	1,909,076	-0.22(-1.29%)
May 15, 2002	17.22	17.53	17.11	17.29	1,820,717	+0.06(+0.36%)
May 14, 2002	17.49	17.49	16.97	17.22	2,815,874	-0.22(-1.24%)
May 13, 2002	17.82	17.82	17.25	17.44	2,181,538	-0.37(-2.05%)
May 10, 2002	17.61	18.05	17.61	17.81	2,072,342	+0.25(+1.41%)
May 09, 2002	17.55	18.05	17.44	17.56	2,815,347	-0.36(-2.02%)
May 08, 2002	18.15	18.15	17.32	17.92	3,770,413	-0.02(-0.11%)
May 07, 2002	18.01	18.23	17.77	17.94	3,109,700	-0.01(-0.05%)
May 06, 2002	17.99	18.18	17.81	17.95	1,464,645	-0.04(-0.24%)
May 03, 2002	17.88	18.02	17.54	17.99	2,378,828	+0.02(+0.12%)
May 02, 2002	18.05	18.12	17.89	17.97	2,127,995	+0.01(+0.05%)
May 01, 2002	17.55	18.09	17.47	17.96	3,836,880	+0.54(+3.11%)
Apr 30, 2002	16.88	17.46	16.88	17.42	2,571,899	+0.36(+2.10%)
Apr 29, 2002	17.25	17.28	16.95	17.06	2,702,722	-0.20(-1.15%)
Apr 26, 2002	16.92	17.41	16.92	17.26	2,499,365	+0.34(+2.02%)
Apr 25, 2002	16.78	17.06	16.69	16.92	3,053,520	+0.14(+0.85%)
Apr 24, 2002	16.27	16.92	16.17	16.78	3,267,691	+0.53(+3.27%)
Apr 23, 2002	16.31	16.40	15.78	16.25	5,222,925	-0.07(-0.41%)
Apr 22, 2002	16.78	16.78	16.31	16.31	2,390,961	-0.63(-3.69%)
Apr 19, 2002	16.66	17.08	16.63	16.94	3,340,224	+0.51(+3.12%)
Apr 18, 2002	16.29	16.54	16.26	16.43	1,536,123	+0.18(+1.13%)
Apr 17, 2002	16.12	16.39	16.10	16.24	1,440,643	+0.17(+1.04%)
Apr 16, 2002	16.31	16.36	16.02	16.08	1,280,015	-0.17(-1.05%)
Apr 15, 2002	16.32	16.45	16.04	16.25	1,710,203	-0.03(-0.21%)
Apr 12, 2002	16.80	16.81	16.19	16.28	2,868,362	-0.59(-3.51%)
Apr 11, 2002	16.59	16.92	16.51	16.87	2,877,066	+0.29(+1.75%)
Apr 10, 2002	16.34	16.67	16.28	16.58	2,922,696	+0.30(+1.82%)
Apr 09, 2002	16.21	16.34	16.00	16.29	2,936,675	+0.23(+1.40%)
Apr 08, 2002	15.68	16.11	15.53	16.06	2,247,477	+0.42(+2.69%)
Apr 05, 2002	15.40	15.66	15.40	15.64	2,388,060	+0.32(+2.10%)
Apr 04, 2002	15.17	15.53	15.17	15.32	1,966,839	+0.03(+0.19%)
Apr 03, 2002	15.26	15.45	15.07	15.29	4,155,235	+0.23(+1.52%)
Apr 02, 2002	15.36	15.45	15.02	15.06	8,179,383	-0.63(-4.05%)
Apr 01, 2002	15.73	15.79	15.56	15.69	1,001,223	-0.01(-0.07%)
Mar 29, 2002	15.76	15.94	15.55	15.71	1,314,567	+0.00(+0.00%)
Mar 28, 2002	15.76	15.94	15.55	15.71	1,314,567	-0.13(-0.84%)
Mar 27, 2002	15.54	15.89	15.52	15.84	1,613,932	+0.42(+2.70%)
Mar 26, 2002	15.15	15.43	15.15	15.42	1,373,385	+0.27(+1.78%)
Mar 25, 2002	15.03	15.33	15.03	15.15	1,119,914	+0.12(+0.78%)
Mar 22, 2002	14.88	15.17	14.81	15.03	640,930	+0.10(+0.65%)
Mar 21, 2002	15.05	15.13	14.81	14.94	924,469	-0.11(-0.72%)
Mar 20, 2002	14.91	15.09	14.85	15.05	1,041,842	+0.10(+0.66%)
Mar 19, 2002	15.15	15.17	14.84	14.95	1,444,599	-0.16(-1.07%)
Mar 18, 2002	15.46	15.46	15.02	15.11	1,692,531	-0.29(-1.91%)
Mar 15, 2002	15.25	15.49	15.20	15.40	2,062,847	+0.16(+1.03%)
Mar 14, 2002	14.91	15.26	14.89	15.25	2,235,344	+0.41(+2.73%)
Mar 13, 2002	14.57	14.98	14.45	14.84	2,384,895	+0.31(+2.15%)
Mar 12, 2002	13.95	14.56	13.92	14.53	1,797,771	+0.57(+4.10%)
Mar 11, 2002	13.87	14.08	13.81	13.95	981,969	+0.19(+1.39%)
Mar 08, 2002	13.84	13.92	13.67	13.76	2,179,691	-0.08(-0.58%)
Mar 07, 2002	13.97	13.99	13.75	13.84	694,473	-0.05(-0.38%)
Mar 06, 2002	13.94	14.02	13.75	13.90	1,551,157	-0.05(-0.34%)
Mar 05, 2002	13.90	14.17	13.84	13.94	2,108,477	+0.05(+0.40%)
Mar 04, 2002	13.47	13.94	13.47	13.89	1,845,247	+0.37(+2.73%)

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.