Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.79	15.30	14.78	15.13	2,911,273	+0.02(+0.12%)
May 28, 2002	15.06	15.26	14.97	15.11	1,926,851	+0.24(+1.61%)
May 27, 2002	15.36	15.36	14.79	14.87	3,012,823	+0.00(+0.00%)
May 24, 2002	15.36	15.36	14.79	14.87	3,012,823	-0.25(-1.65%)
May 23, 2002	14.82	15.20	14.71	15.12	2,866,465	+0.30(+2.04%)
May 22, 2002	14.79	15.06	14.60	14.82	2,895,287	+0.12(+0.79%)
May 21, 2002	15.26	15.38	14.67	14.70	3,004,379	-0.54(-3.55%)
May 20, 2002	15.38	15.39	14.91	15.24	2,489,201	-0.42(-2.67%)
May 17, 2002	15.46	15.78	15.39	15.66	1,644,381	+0.12(+0.74%)
May 16, 2002	15.88	15.98	15.50	15.54	1,609,255	-0.36(-2.29%)
May 15, 2002	15.59	15.97	15.46	15.91	2,317,850	+0.28(+1.82%)
May 14, 2002	15.77	15.77	15.37	15.62	2,365,135	+0.36(+2.39%)
May 13, 2002	15.30	15.53	15.16	15.26	2,606,625	+0.34(+2.26%)
May 10, 2002	15.62	15.68	14.66	14.92	4,896,780	-0.78(-4.98%)
May 09, 2002	16.17	16.17	15.65	15.70	2,502,261	-0.53(-3.28%)
May 08, 2002	15.94	16.25	15.83	16.24	2,915,889	+0.39(+2.47%)
May 07, 2002	15.98	16.08	15.82	15.85	2,626,665	-0.13(-0.83%)
May 06, 2002	15.84	16.19	15.82	15.98	156,365,984	+0.23(+1.47%)
May 03, 2002	16.44	16.50	15.74	15.75	3,982,159	-0.80(-4.83%)
May 02, 2002	16.43	16.55	16.27	16.55	2,068,367	+0.01(+0.05%)
May 01, 2002	16.11	16.60	15.95	16.54	168,873	+0.36(+2.25%)
Apr 30, 2002	16.15	16.32	16.04	16.17	2,290,831	-0.01(-0.05%)
Apr 29, 2002	16.39	16.51	16.12	16.18	2,333,612	-0.27(-1.62%)
Apr 26, 2002	16.34	16.52	16.25	16.45	2,908,684	+0.12(+0.71%)
Apr 25, 2002	16.17	16.39	15.83	16.33	3,952,888	+0.12(+0.71%)
Apr 24, 2002	16.17	16.53	16.10	16.22	2,472,314	+0.17(+1.05%)
Apr 23, 2002	16.17	16.17	15.86	16.05	6,015,852	-0.16(-0.99%)
Apr 22, 2002	16.85	16.85	16.20	16.21	2,682,168	-0.60(-3.59%)
Apr 19, 2002	16.48	16.81	16.48	16.81	2,362,996	+0.34(+2.05%)
Apr 18, 2002	16.79	16.92	16.02	16.48	4,180,980	-0.40(-2.37%)
Apr 17, 2002	16.81	16.91	16.65	16.88	1,333,653	+0.06(+0.37%)
Apr 16, 2002	16.71	16.85	16.53	16.81	2,345,883	+0.38(+2.32%)
Apr 15, 2002	17.05	17.09	16.25	16.43	3,158,392	-0.67(-3.95%)
Apr 12, 2002	16.51	17.19	16.51	17.11	4,091,589	+0.82(+5.02%)
Apr 11, 2002	16.74	16.76	16.22	16.29	2,130,851	-0.33(-1.98%)
Apr 10, 2002	16.42	16.84	16.42	16.62	3,063,598	+0.20(+1.24%)
Apr 09, 2002	16.33	16.43	16.15	16.41	2,281,374	+0.20(+1.20%)
Apr 08, 2002	16.25	16.41	16.04	16.22	3,224,816	-0.22(-1.35%)
Apr 05, 2002	16.82	17.03	16.43	16.44	2,597,731	-0.38(-2.27%)
Apr 04, 2002	16.33	16.82	16.31	16.82	1,788,825	+0.44(+2.71%)
Apr 03, 2002	16.43	16.61	16.28	16.38	1,682,772	+0.11(+0.66%)
Apr 02, 2002	16.58	16.59	16.17	16.27	3,474,412	-0.44(-2.60%)
Apr 01, 2002	16.74	16.94	16.63	16.71	2,026,149	-0.48(-2.79%)
Mar 29, 2002	17.01	17.23	17.01	17.19	1,545,646	+0.00(+0.00%)
Mar 28, 2002	17.01	17.23	17.01	17.19	1,545,646	+0.13(+0.78%)
Mar 27, 2002	17.23	17.43	16.92	17.05	2,941,783	-0.25(-1.44%)
Mar 26, 2002	16.57	17.32	16.52	17.30	3,526,087	+1.05(+6.45%)
Mar 25, 2002	17.29	17.29	16.22	16.25	3,047,949	-0.94(-5.48%)
Mar 22, 2002	17.01	17.26	16.70	17.20	2,324,831	+0.28(+1.63%)
Mar 21, 2002	16.65	17.07	16.57	16.92	2,770,883	+0.59(+3.59%)
Mar 20, 2002	16.21	16.83	16.21	16.33	4,545,297	-0.60(-3.52%)
Mar 19, 2002	17.72	17.76	16.88	16.93	3,577,988	-0.71(-4.03%)
Mar 18, 2002	17.76	18.06	17.57	17.64	2,267,188	-0.11(-0.60%)
Mar 15, 2002	17.76	17.98	17.57	17.75	2,758,724	+0.16(+0.91%)
Mar 14, 2002	17.63	17.72	17.42	17.59	2,157,533	-0.13(-0.75%)
Mar 13, 2002	17.81	17.84	17.56	17.72	990,727	-0.13(-0.75%)
Mar 12, 2002	17.99	18.10	17.76	17.85	2,294,996	-0.31(-1.71%)
Mar 11, 2002	17.73	18.26	17.41	18.16	3,520,570	+0.49(+2.76%)
Mar 08, 2002	17.71	17.84	17.59	17.68	2,346,446	+0.20(+1.12%)
Mar 07, 2002	18.24	18.32	17.36	17.48	4,939,449	-0.90(-4.88%)
Mar 06, 2002	17.78	18.52	17.77	18.38	2,523,877	+0.37(+2.07%)
Mar 05, 2002	18.12	18.20	17.85	18.00	4,875,615	-0.61(-3.29%)
Mar 04, 2002	18.61	18.87	18.23	18.62	5,323,806	+0.14(+0.77%)

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.