Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.50	17.65	16.81	16.87	30,766,662	-1.48(-8.04%)
May 28, 2002	18.37	18.53	17.98	18.35	29,420,586	+0.24(+1.34%)
May 27, 2002	18.25	18.38	17.76	18.11	55,993,528	+0.00(+0.00%)
May 24, 2002	18.25	18.38	17.76	18.11	55,840,268	-1.35(-6.92%)
May 23, 2002	20.02	20.07	18.84	19.45	39,424,872	-0.45(-2.25%)
May 22, 2002	19.77	20.33	19.17	19.90	36,694,340	-0.11(-0.57%)
May 21, 2002	20.56	20.81	19.78	20.02	30,513,378	-0.36(-1.75%)
May 20, 2002	20.23	20.68	20.16	20.37	25,936,772	-0.40(-1.94%)
May 17, 2002	20.66	20.92	20.06	20.78	49,353,052	+0.14(+0.66%)
May 16, 2002	20.18	20.69	19.80	20.64	38,248,220	+0.29(+1.42%)
May 15, 2002	20.15	20.92	19.55	20.35	69,095,720	+0.06(+0.30%)
May 14, 2002	20.54	21.09	19.97	20.29	56,659,536	+0.83(+4.26%)
May 13, 2002	18.75	19.55	18.39	19.46	42,707,584	+1.43(+7.93%)
May 10, 2002	19.55	19.55	17.83	18.03	40,361,120	-1.19(-6.18%)
May 09, 2002	19.13	19.88	19.02	19.22	46,381,984	-0.23(-1.17%)
May 08, 2002	18.18	19.61	18.15	19.45	48,115,548	+2.46(+14.52%)
May 07, 2002	17.10	17.45	16.59	16.98	32,545,176	+0.15(+0.90%)
May 06, 2002	16.83	17.75	16.81	16.83	28,645,618	-0.04(-0.23%)
May 03, 2002	17.41	17.42	16.47	16.87	40,852,048	-0.53(-3.06%)
May 02, 2002	18.69	19.07	17.12	17.40	45,681,804	-1.16(-6.27%)
May 01, 2002	18.45	18.88	17.89	18.56	32,868,518	+0.06(+0.33%)
Apr 30, 2002	18.26	19.16	18.11	18.50	32,805,426	+0.29(+1.59%)
Apr 29, 2002	18.37	18.64	17.78	18.21	33,840,648	+0.13(+0.71%)
Apr 26, 2002	19.42	19.55	17.92	18.08	38,279,768	-1.11(-5.79%)
Apr 25, 2002	18.74	19.51	18.54	19.20	36,798,308	+0.18(+0.92%)
Apr 24, 2002	19.85	20.14	18.78	19.02	29,798,608	-0.68(-3.47%)
Apr 23, 2002	20.15	20.15	19.49	19.70	30,662,300	-0.12(-0.61%)
Apr 22, 2002	19.97	20.11	19.40	19.83	22,240,156	-0.32(-1.59%)
Apr 19, 2002	20.54	20.61	19.78	20.15	30,485,776	-0.18(-0.86%)
Apr 18, 2002	20.60	20.69	19.63	20.32	38,881,104	-0.45(-2.16%)
Apr 17, 2002	41.21	21.20	20.44	20.77	29,286,650	+1.52(+7.91%)
Apr 12, 2002	19.40	19.47	18.85	19.25	43,267,912	+0.06(+0.34%)
Apr 11, 2002	19.18	19.70	19.05	19.18	52,034,688	-0.22(-1.14%)
Apr 10, 2002	19.68	19.71	18.83	19.40	63,235,736	-0.13(-0.68%)
Apr 09, 2002	20.14	20.48	19.40	19.54	46,885,136	-0.64(-3.15%)
Apr 08, 2002	19.40	20.20	19.08	20.17	57,650,064	+0.24(+1.20%)
Apr 05, 2002	20.84	20.89	19.86	19.93	41,365,188	-0.65(-3.14%)
Apr 04, 2002	20.15	20.77	20.02	20.58	47,032,352	+0.35(+1.71%)
Apr 03, 2002	20.46	20.75	19.99	20.23	48,720,828	-0.32(-1.55%)
Apr 02, 2002	20.75	20.83	20.52	20.55	42,005,036	-0.57(-2.68%)
Apr 01, 2002	20.54	21.26	20.27	21.12	45,572,840	+0.48(+2.30%)
Mar 29, 2002	20.25	20.69	20.24	20.64	47,145,916	+0.00(+0.00%)
Mar 28, 2002	20.25	20.69	20.24	20.64	47,084,136	+0.87(+4.43%)
Mar 27, 2002	19.85	19.93	19.51	19.77	33,254,294	-0.14(-0.73%)
Mar 26, 2002	19.39	20.14	19.16	19.91	48,218,988	+0.41(+2.09%)
Mar 25, 2002	19.91	20.15	19.47	19.51	47,104,116	-0.10(-0.49%)
Mar 22, 2002	20.16	20.31	19.60	19.60	47,532,348	-0.19(-0.94%)
Mar 21, 2002	19.44	19.91	19.27	19.79	33,254,558	+0.39(+2.00%)
Mar 20, 2002	19.66	19.81	19.39	19.40	33,601,560	-0.60(-2.99%)
Mar 19, 2002	19.90	20.10	19.66	20.00	33,769,012	+0.29(+1.45%)
Mar 18, 2002	19.72	20.05	19.44	19.71	44,207,968	+0.42(+2.17%)
Mar 15, 2002	19.06	19.31	18.57	19.29	38,910,152	+0.54(+2.90%)
Mar 14, 2002	18.91	19.15	18.73	18.75	40,548,420	-0.08(-0.40%)
Mar 13, 2002	18.73	19.15	18.54	18.83	53,006,032	-0.45(-2.31%)
Mar 12, 2002	18.98	19.33	18.93	19.27	46,485,560	-0.43(-2.18%)
Mar 11, 2002	19.99	20.29	19.42	19.70	51,610,928	-0.66(-3.25%)
Mar 08, 2002	19.97	20.69	19.93	20.36	63,657,920	+0.83(+4.23%)
Mar 07, 2002	19.58	19.80	19.08	19.54	55,210,540	+0.31(+1.62%)
Mar 06, 2002	19.17	19.45	18.68	19.23	46,306,012	-0.16(-0.84%)
Mar 05, 2002	18.86	19.68	18.84	19.39	59,427,920	+0.35(+1.82%)
Mar 04, 2002	18.18	19.24	18.15	19.04	73,498,040	+0.79(+4.33%)

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.