Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.66	17.92	17.59	17.88	13,061,438	+0.38(+2.15%)
May 30, 2002	17.34	17.57	17.31	17.50	15,007,817	+0.08(+0.44%)
May 29, 2002	17.53	17.53	17.31	17.42	13,950,084	-0.16(-0.90%)
May 28, 2002	18.00	18.06	17.55	17.58	10,909,916	-0.50(-2.78%)
May 27, 2002	18.25	18.49	17.94	18.08	10,768,491	+0.00(+0.00%)
May 24, 2002	18.25	18.49	17.94	18.08	10,768,491	-0.16(-0.86%)
May 23, 2002	18.08	18.24	17.94	18.24	8,888,629	+0.16(+0.87%)
May 22, 2002	17.87	18.11	17.86	18.08	8,501,031	+0.24(+1.33%)
May 21, 2002	18.08	18.13	17.78	17.84	13,017,612	-0.24(-1.32%)
May 20, 2002	18.26	18.34	17.98	18.08	8,425,190	-0.26(-1.40%)
May 17, 2002	18.32	18.42	18.20	18.34	10,969,283	-0.02(-0.09%)
May 16, 2002	18.32	18.40	18.15	18.35	11,936,878	+0.12(+0.63%)
May 15, 2002	18.15	18.28	18.08	18.24	11,304,662	+0.01(+0.07%)
May 14, 2002	18.29	18.31	18.12	18.23	11,068,436	-0.08(-0.42%)
May 13, 2002	18.02	18.31	18.00	18.30	9,794,059	+0.17(+0.94%)
May 10, 2002	18.15	18.31	18.08	18.13	10,553,401	-0.04(-0.25%)
May 09, 2002	18.21	18.30	18.15	18.18	8,398,770	+0.00(+0.00%)
May 08, 2002	18.21	18.33	17.97	18.18	16,234,328	-0.05(-0.27%)
May 07, 2002	18.33	18.33	18.10	18.23	13,936,408	+0.02(+0.11%)
May 06, 2002	18.27	18.37	18.18	18.21	12,116,534	-0.09(-0.47%)
May 03, 2002	18.34	18.39	18.10	18.29	14,019,087	-0.25(-1.35%)
May 02, 2002	18.47	18.59	18.37	18.54	20,282,808	+0.01(+0.04%)
May 01, 2002	17.94	18.63	17.92	18.54	25,112,078	+0.68(+3.80%)
Apr 30, 2002	17.66	18.03	17.61	17.86	20,277,524	+0.28(+1.59%)
Apr 29, 2002	17.52	17.72	17.40	17.58	12,680,058	+0.06(+0.35%)
Apr 26, 2002	17.67	17.72	17.52	17.52	9,716,974	-0.17(-0.96%)
Apr 25, 2002	17.68	17.69	17.42	17.69	13,973,396	+0.00(+0.00%)
Apr 24, 2002	17.61	17.71	17.53	17.69	14,635,139	+0.15(+0.84%)
Apr 23, 2002	17.71	17.74	17.46	17.54	11,849,536	-0.25(-1.41%)
Apr 22, 2002	17.69	17.97	17.62	17.79	17,404,580	+0.13(+0.71%)
Apr 19, 2002	17.28	17.69	17.24	17.67	14,361,925	+0.39(+2.23%)
Apr 18, 2002	17.36	17.44	17.12	17.28	11,557,984	-0.07(-0.39%)
Apr 17, 2002	17.26	17.39	17.14	17.35	12,828,942	+0.01(+0.07%)
Apr 16, 2002	16.86	17.34	16.67	17.33	19,765,598	+0.48(+2.84%)
Apr 15, 2002	17.00	17.05	16.80	16.86	13,573,676	-0.31(-1.82%)
Apr 12, 2002	16.97	17.21	16.89	17.17	11,000,987	+0.07(+0.41%)
Apr 11, 2002	17.41	17.41	17.06	17.10	13,755,197	-0.35(-1.99%)
Apr 10, 2002	17.08	17.52	17.06	17.44	12,938,663	+0.28(+1.63%)
Apr 09, 2002	17.05	17.23	16.97	17.16	13,911,852	+0.11(+0.66%)
Apr 08, 2002	16.60	17.08	16.58	17.05	15,999,967	+0.26(+1.57%)
Apr 05, 2002	16.70	16.82	16.60	16.79	8,897,021	+0.05(+0.31%)
Apr 04, 2002	16.65	16.86	16.59	16.74	14,704,453	+0.09(+0.54%)
Apr 03, 2002	16.72	16.78	16.57	16.65	13,059,263	-0.17(-1.03%)
Apr 02, 2002	16.79	16.82	16.63	16.82	13,362,005	-0.01(-0.04%)
Apr 01, 2002	16.73	16.84	16.59	16.83	12,369,234	+0.01(+0.08%)
Mar 29, 2002	16.82	16.87	16.71	16.81	15,837,095	+0.00(+0.00%)
Mar 28, 2002	16.82	16.87	16.71	16.81	15,837,095	-0.01(-0.06%)
Mar 27, 2002	16.72	16.84	16.68	16.82	30,018,122	-0.10(-0.59%)
Mar 26, 2002	16.65	16.95	16.65	16.92	25,765,740	+0.27(+1.64%)
Mar 25, 2002	16.55	16.76	16.52	16.65	23,484,294	+0.16(+0.98%)
Mar 22, 2002	16.22	16.56	16.17	16.49	20,655,796	+0.27(+1.69%)
Mar 21, 2002	16.08	16.33	16.04	16.21	23,425,548	+0.32(+2.00%)
Mar 20, 2002	15.83	16.01	15.80	15.90	11,363,719	+0.07(+0.43%)
Mar 19, 2002	15.73	15.90	15.72	15.83	13,027,248	+0.17(+1.09%)
Mar 18, 2002	15.70	15.80	15.50	15.66	12,862,200	+0.01(+0.06%)
Mar 15, 2002	15.56	15.78	15.51	15.65	22,856,740	+0.24(+1.57%)
Mar 14, 2002	15.46	15.55	15.37	15.41	12,591,784	-0.02(-0.13%)
Mar 13, 2002	15.35	15.47	15.31	15.43	10,862,671	-0.05(-0.29%)
Mar 12, 2002	15.25	15.47	15.12	15.47	10,690,474	+0.16(+1.07%)
Mar 11, 2002	15.47	15.47	15.25	15.31	9,431,638	-0.09(-0.56%)
Mar 08, 2002	15.28	15.50	15.25	15.39	12,339,395	+0.29(+1.92%)
Mar 07, 2002	15.15	15.18	14.91	15.11	17,883,248	-0.19(-1.24%)
Mar 06, 2002	15.17	15.44	15.16	15.29	12,167,509	-0.02(-0.13%)
Mar 05, 2002	15.29	15.42	15.20	15.31	13,520,836	-0.05(-0.36%)
Mar 04, 2002	15.48	15.57	15.19	15.37	14,370,318	-0.21(-1.32%)

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.