Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.55	18.80	18.00	18.05	2,923,400	-0.29(-1.55%)
May 28, 2002	19.15	19.15	18.00	18.34	2,604,500	-0.50(-2.65%)
May 27, 2002	18.35	19.07	18.32	18.84	3,817,800	+0.00(+0.00%)
May 24, 2002	18.35	19.07	18.32	18.84	3,791,900	+0.28(+1.51%)
May 23, 2002	18.57	18.70	17.95	18.55	4,128,900	+0.09(+0.46%)
May 22, 2002	18.23	18.75	17.78	18.47	5,236,800	-0.11(-0.57%)
May 21, 2002	19.68	19.87	18.10	18.57	6,122,500	-0.96(-4.89%)
May 20, 2002	20.43	20.43	19.21	19.53	4,951,700	-1.02(-4.96%)
May 17, 2002	21.04	21.16	19.93	20.55	4,969,800	-0.30(-1.44%)
May 16, 2002	20.85	20.98	20.52	20.85	3,268,400	-0.17(-0.83%)
May 15, 2002	21.40	21.66	20.90	21.02	5,399,700	-0.52(-2.41%)
May 14, 2002	20.82	21.48	20.79	21.55	5,259,100	+1.18(+5.77%)
May 13, 2002	19.40	20.50	19.00	20.37	3,480,700	+1.00(+5.14%)
May 10, 2002	19.94	20.15	19.22	19.38	3,450,200	-0.55(-2.74%)
May 09, 2002	20.14	20.88	19.76	19.92	5,841,100	-0.78(-3.79%)
May 08, 2002	18.75	20.72	18.70	20.70	6,052,100	+2.53(+13.92%)
May 07, 2002	18.41	18.70	17.52	18.18	4,448,400	+0.05(+0.28%)
May 06, 2002	18.80	19.27	18.12	18.12	2,315,900	-0.62(-3.33%)
May 03, 2002	19.07	19.28	18.39	18.75	4,441,400	-0.18(-0.92%)
May 02, 2002	19.80	20.24	18.91	18.93	3,859,100	-1.13(-5.66%)
May 01, 2002	20.10	20.24	19.06	20.06	6,967,200	+0.08(+0.40%)
Apr 30, 2002	18.77	20.25	18.70	19.98	6,683,700	+1.37(+7.36%)
Apr 29, 2002	19.02	19.18	18.27	18.61	3,923,300	-0.39(-2.08%)
Apr 26, 2002	18.98	19.50	18.93	19.00	4,402,400	+0.05(+0.26%)
Apr 25, 2002	18.20	19.12	18.02	18.95	4,320,600	+0.57(+3.10%)
Apr 24, 2002	18.93	19.29	18.29	18.39	4,811,200	-0.14(-0.78%)
Apr 23, 2002	19.34	19.44	18.36	18.53	3,387,900	-0.86(-4.44%)
Apr 22, 2002	19.61	19.61	19.05	19.39	1,534,600	-0.27(-1.35%)
Apr 19, 2002	19.91	19.96	19.49	19.66	1,697,100	-0.09(-0.48%)
Apr 18, 2002	19.80	19.95	19.23	19.75	2,348,200	+0.00(+0.03%)
Apr 17, 2002	20.05	20.16	19.55	19.75	3,854,600	-0.31(-1.57%)
Apr 16, 2002	19.95	20.25	19.86	20.06	2,840,900	+0.37(+1.88%)
Apr 15, 2002	19.70	20.09	19.48	19.69	3,746,700	+0.17(+0.87%)
Apr 12, 2002	18.51	19.88	18.50	19.52	4,377,400	+1.34(+7.34%)
Apr 11, 2002	18.96	19.22	18.14	18.18	2,745,000	-0.82(-4.29%)
Apr 10, 2002	18.95	19.48	18.59	19.00	4,229,700	+0.18(+0.96%)
Apr 09, 2002	19.52	19.90	18.82	18.82	3,033,800	-0.61(-3.14%)
Apr 08, 2002	18.87	19.48	18.53	19.43	3,015,600	+0.50(+2.61%)
Apr 05, 2002	19.18	19.62	18.93	18.93	2,475,500	-0.22(-1.15%)
Apr 04, 2002	19.09	19.50	18.80	19.16	3,299,200	-0.18(-0.93%)
Apr 03, 2002	19.60	19.74	19.20	19.34	3,253,800	-0.02(-0.08%)
Apr 02, 2002	19.79	19.79	19.09	19.35	4,558,900	-0.96(-4.73%)
Apr 01, 2002	19.92	20.50	19.59	20.31	2,849,600	+0.16(+0.82%)
Mar 29, 2002	20.03	20.68	20.00	20.14	4,829,900	+0.00(+0.00%)
Mar 28, 2002	20.03	20.68	20.00	20.14	4,824,100	+0.72(+3.71%)
Mar 27, 2002	19.34	19.60	18.88	19.43	1,865,800	+0.07(+0.36%)
Mar 26, 2002	19.11	19.84	19.08	19.36	2,138,300	+0.33(+1.73%)
Mar 25, 2002	19.70	19.98	19.02	19.02	2,487,100	-0.85(-4.28%)
Mar 22, 2002	19.50	20.00	19.07	19.88	2,605,900	+0.32(+1.64%)
Mar 21, 2002	19.36	19.66	18.95	19.55	1,859,800	+0.30(+1.56%)
Mar 20, 2002	19.66	19.82	19.25	19.25	1,936,700	-0.46(-2.36%)
Mar 19, 2002	19.30	19.98	19.20	19.72	2,428,500	+0.38(+1.96%)
Mar 18, 2002	19.55	19.88	19.15	19.34	3,332,400	-0.25(-1.28%)
Mar 15, 2002	19.00	19.66	18.79	19.59	6,710,500	+1.29(+7.08%)
Mar 14, 2002	18.68	18.96	18.20	18.30	3,416,700	-0.47(-2.50%)
Mar 13, 2002	18.91	19.50	18.66	18.77	2,808,000	-0.29(-1.55%)
Mar 12, 2002	19.45	19.57	18.73	19.06	4,793,400	-1.11(-5.50%)
Mar 11, 2002	19.66	20.38	19.48	20.17	3,886,200	+0.65(+3.30%)
Mar 08, 2002	19.77	20.50	19.36	19.52	4,050,700	+0.12(+0.64%)
Mar 07, 2002	20.16	20.25	19.30	19.40	4,229,700	-0.77(-3.82%)
Mar 06, 2002	19.73	20.17	19.41	20.17	3,478,700	+0.18(+0.90%)
Mar 05, 2002	20.38	20.38	19.58	19.99	3,336,200	-0.49(-2.39%)
Mar 04, 2002	19.27	20.50	19.12	20.48	5,647,600	+1.21(+6.28%)

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.