Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.07	19.17	18.89	19.06	7,821,187	+0.11(+0.57%)
May 30, 2002	19.06	19.26	18.91	18.95	5,672,784	-0.15(-0.80%)
May 29, 2002	19.35	19.35	18.98	19.10	6,415,991	-0.09(-0.46%)
May 28, 2002	19.19	19.35	19.17	19.19	4,292,879	-0.07(-0.36%)
May 27, 2002	19.35	19.44	19.16	19.26	5,614,816	+0.00(+0.00%)
May 24, 2002	19.35	19.44	19.16	19.26	5,614,816	-0.09(-0.46%)
May 23, 2002	19.45	19.56	19.13	19.35	7,714,835	-0.16(-0.82%)
May 22, 2002	19.22	19.53	19.16	19.51	7,246,384	+0.16(+0.82%)
May 21, 2002	19.31	19.35	19.14	19.35	7,807,206	+0.17(+0.90%)
May 20, 2002	18.97	19.19	18.85	19.18	5,551,979	+0.08(+0.40%)
May 17, 2002	19.07	19.14	18.78	19.10	5,431,175	+0.03(+0.13%)
May 16, 2002	19.14	19.26	18.91	19.08	5,914,550	-0.06(-0.30%)
May 15, 2002	19.10	19.22	19.05	19.14	8,091,073	+0.05(+0.27%)
May 14, 2002	19.41	19.47	19.00	19.08	9,591,311	-0.27(-1.41%)
May 13, 2002	19.08	19.43	19.05	19.36	12,154,754	+0.38(+2.01%)
May 10, 2002	18.73	19.08	18.71	18.98	10,876,803	+0.34(+1.81%)
May 09, 2002	18.28	18.78	18.28	18.64	6,702,842	+0.25(+1.38%)
May 08, 2002	18.66	18.71	18.28	18.38	10,240,733	-0.21(-1.13%)
May 07, 2002	18.68	18.96	18.47	18.59	10,268,853	+0.07(+0.38%)
May 06, 2002	18.68	18.94	18.52	18.52	9,748,090	-0.12(-0.65%)
May 03, 2002	18.26	18.71	18.21	18.64	12,870,784	+0.50(+2.77%)
May 02, 2002	18.14	18.28	18.05	18.14	8,471,709	+0.01(+0.07%)
May 01, 2002	18.08	18.20	17.86	18.13	10,000,224	+0.05(+0.28%)
Apr 30, 2002	17.87	18.22	17.84	18.08	7,977,495	+0.12(+0.67%)
Apr 29, 2002	17.83	18.23	17.82	17.96	5,899,312	-0.01(-0.07%)
Apr 26, 2002	18.12	18.13	17.88	17.97	6,428,558	-0.06(-0.35%)
Apr 25, 2002	17.84	18.33	17.84	18.03	8,555,754	-0.11(-0.60%)
Apr 24, 2002	18.30	18.33	18.14	18.14	9,828,050	-0.17(-0.94%)
Apr 23, 2002	18.30	18.59	18.14	18.31	12,708,821	+0.17(+0.95%)
Apr 22, 2002	18.14	18.39	18.08	18.14	7,891,251	-0.06(-0.35%)
Apr 19, 2002	18.29	18.33	18.01	18.21	12,407,674	-0.01(-0.07%)
Apr 18, 2002	18.05	18.40	17.96	18.22	24,692,030	+0.93(+5.38%)
Apr 17, 2002	17.41	17.51	17.23	17.29	5,587,168	-0.22(-1.24%)
Apr 16, 2002	17.56	17.63	17.45	17.51	5,668,542	+0.06(+0.37%)
Apr 15, 2002	17.51	17.66	17.28	17.44	5,412,795	-0.25(-1.44%)
Apr 12, 2002	17.95	17.95	17.57	17.70	5,637,752	+0.06(+0.32%)
Apr 11, 2002	17.86	17.98	17.52	17.64	7,838,467	-0.15(-0.86%)
Apr 10, 2002	17.92	17.98	17.61	17.79	11,150,144	-0.13(-0.71%)
Apr 09, 2002	18.19	18.44	17.84	17.92	12,091,917	-0.22(-1.19%)
Apr 08, 2002	17.82	18.21	17.82	18.14	4,215,275	+0.09(+0.49%)
Apr 05, 2002	17.54	18.14	17.54	18.05	6,714,310	+0.36(+2.01%)
Apr 04, 2002	17.63	17.72	17.51	17.69	5,539,255	+0.19(+1.09%)
Apr 03, 2002	17.47	17.68	17.32	17.50	4,973,092	-0.01(-0.04%)
Apr 02, 2002	17.19	17.65	17.19	17.51	3,881,138	+0.16(+0.92%)
Apr 01, 2002	17.54	17.58	17.25	17.35	4,776,726	-0.32(-1.80%)
Mar 29, 2002	17.79	18.00	17.65	17.66	4,646,810	+0.00(+0.00%)
Mar 28, 2002	17.79	18.00	17.65	17.66	4,646,810	-0.12(-0.68%)
Mar 27, 2002	17.44	17.89	17.37	17.79	4,802,489	+0.29(+1.64%)
Mar 26, 2002	17.28	17.63	17.26	17.50	4,758,817	+0.17(+0.99%)
Mar 25, 2002	17.28	17.53	17.22	17.33	7,291,941	-0.27(-1.56%)
Mar 22, 2002	17.82	18.16	17.60	17.60	11,572,725	-0.67(-3.66%)
Mar 21, 2002	18.28	18.50	18.15	18.27	5,241,878	-0.03(-0.17%)
Mar 20, 2002	18.09	18.46	18.08	18.30	5,699,175	-0.03(-0.17%)
Mar 19, 2002	18.03	18.34	18.03	18.33	4,084,574	+0.23(+1.27%)
Mar 18, 2002	18.27	18.33	18.00	18.10	4,682,313	-0.18(-0.98%)
Mar 15, 2002	18.11	18.42	18.01	18.28	9,312,000	+0.36(+2.03%)
Mar 14, 2002	17.96	18.10	17.82	17.92	6,231,092	+0.16(+0.90%)
Mar 13, 2002	17.97	18.43	17.40	17.76	16,127,164	-0.29(-1.59%)
Mar 12, 2002	17.63	18.17	17.60	18.05	8,083,690	+0.29(+1.61%)
Mar 11, 2002	17.72	17.90	17.68	17.76	6,906,121	-0.01(-0.04%)
Mar 08, 2002	17.70	17.95	17.66	17.77	6,723,264	+0.11(+0.61%)
Mar 07, 2002	17.82	17.82	17.58	17.66	6,574,969	-0.20(-1.14%)
Mar 06, 2002	17.72	18.21	17.68	17.86	9,424,792	+0.28(+1.59%)
Mar 05, 2002	17.21	17.70	17.11	17.58	9,926,390	+0.49(+2.87%)
Mar 04, 2002	16.74	17.25	16.71	17.09	8,137,258	+0.43(+2.60%)

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.