Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.83	20.20	19.52	19.74	434,496	-0.52(-2.56%)
May 28, 2002	20.69	21.02	18.82	20.26	928,589	+0.04(+0.20%)
May 27, 2002	20.48	20.52	20.19	20.22	116,766	+0.00(+0.00%)
May 24, 2002	20.48	20.52	20.19	20.22	115,727	-0.29(-1.41%)
May 23, 2002	20.40	20.79	20.23	20.51	254,207	+0.32(+1.60%)
May 22, 2002	19.73	20.46	19.34	20.19	491,320	+0.21(+1.04%)
May 21, 2002	20.83	21.21	19.95	19.98	317,614	-0.88(-4.21%)
May 20, 2002	21.79	21.91	20.62	20.86	177,864	-0.68(-3.14%)
May 17, 2002	21.71	21.85	21.07	21.53	198,191	+0.12(+0.57%)
May 16, 2002	21.81	22.28	21.20	21.41	404,236	-0.21(-0.96%)
May 15, 2002	20.81	21.78	20.49	21.62	488,202	+0.71(+3.40%)
May 14, 2002	21.57	21.79	19.77	20.91	1,409,053	-0.28(-1.31%)
May 13, 2002	21.36	21.59	20.64	21.18	467,759	-0.46(-2.11%)
May 10, 2002	22.37	22.37	21.48	21.64	188,836	-0.40(-1.83%)
May 09, 2002	22.67	22.97	21.67	22.04	395,228	-0.34(-1.52%)
May 08, 2002	22.41	22.83	22.37	22.38	182,599	+0.00(+0.00%)
May 07, 2002	22.60	22.60	21.99	22.38	292,782	-0.16(-0.69%)
May 06, 2002	23.20	23.49	22.52	22.54	355,266	-0.61(-2.62%)
May 03, 2002	23.15	23.36	22.91	23.15	198,306	+0.03(+0.13%)
May 02, 2002	22.60	23.12	22.37	23.12	273,148	+0.59(+2.61%)
May 01, 2002	22.75	22.77	22.34	22.53	348,221	+0.06(+0.27%)
Apr 30, 2002	22.60	23.27	22.28	22.47	540,984	+0.04(+0.19%)
Apr 29, 2002	21.54	22.64	21.54	22.43	515,806	+1.04(+4.86%)
Apr 26, 2002	21.23	21.54	21.13	21.39	176,709	+0.05(+0.22%)
Apr 25, 2002	21.38	21.38	21.04	21.34	70,914	+0.04(+0.19%)
Apr 24, 2002	21.10	21.44	21.02	21.30	139,634	+0.14(+0.68%)
Apr 23, 2002	20.90	21.36	20.89	21.16	118,845	+0.33(+1.58%)
Apr 22, 2002	21.48	21.50	20.78	20.83	134,668	-0.50(-2.35%)
Apr 19, 2002	21.77	21.77	21.24	21.33	96,785	-0.21(-0.99%)
Apr 18, 2002	21.23	21.65	20.95	21.54	100,481	+0.39(+1.83%)
Apr 17, 2002	21.32	21.43	21.07	21.16	115,149	-0.14(-0.65%)
Apr 16, 2002	21.01	21.65	20.85	21.29	208,124	+0.40(+1.91%)
Apr 15, 2002	21.48	21.48	20.79	20.89	633,034	-0.52(-2.43%)
Apr 12, 2002	21.85	21.91	21.10	21.41	293,129	-0.13(-0.59%)
Apr 11, 2002	22.03	22.14	21.47	21.54	310,107	-0.36(-1.63%)
Apr 10, 2002	21.47	22.02	20.91	21.90	384,140	+0.91(+4.31%)
Apr 09, 2002	21.18	21.65	20.95	20.99	353,764	+0.30(+1.45%)
Apr 08, 2002	20.66	21.07	20.43	20.69	242,657	+0.24(+1.16%)
Apr 05, 2002	19.66	20.58	19.63	20.46	432,879	+0.70(+3.57%)
Apr 04, 2002	19.05	19.82	18.85	19.75	314,611	+0.72(+3.76%)
Apr 03, 2002	19.62	19.63	18.62	19.04	317,845	-0.63(-3.23%)
Apr 02, 2002	19.79	19.91	18.59	19.67	626,220	-0.15(-0.76%)
Apr 01, 2002	20.83	20.84	19.78	19.82	313,341	-0.96(-4.61%)
Mar 29, 2002	20.77	20.92	20.21	20.78	142,175	+0.00(+0.00%)
Mar 28, 2002	20.77	20.92	20.21	20.78	142,175	+0.19(+0.93%)
Mar 27, 2002	20.44	20.90	20.44	20.59	164,235	+0.13(+0.62%)
Mar 26, 2002	20.30	20.78	19.95	20.46	199,923	-0.12(-0.59%)
Mar 25, 2002	20.64	20.66	19.49	20.58	306,642	+0.31(+1.51%)
Mar 22, 2002	20.84	20.84	20.24	20.28	191,146	-0.44(-2.15%)
Mar 21, 2002	20.77	21.21	20.14	20.72	276,728	+0.03(+0.17%)
Mar 20, 2002	19.63	21.00	19.56	20.69	296,594	+0.58(+2.87%)
Mar 19, 2002	20.96	20.97	19.75	20.11	620,099	-0.64(-3.09%)
Mar 18, 2002	21.65	21.93	20.61	20.75	460,021	-0.59(-2.76%)
Mar 15, 2002	21.04	21.50	20.68	21.34	313,918	+0.35(+1.65%)
Mar 14, 2002	20.84	21.29	20.50	20.99	1,026,530	+0.53(+2.57%)
Mar 13, 2002	20.49	21.36	20.29	20.47	632,226	+0.03(+0.17%)
Mar 12, 2002	20.04	20.61	19.22	20.43	574,362	+0.31(+1.55%)
Mar 11, 2002	20.95	21.07	20.04	20.12	795,884	-0.24(-1.16%)
Mar 08, 2002	20.59	21.46	19.79	20.36	491,089	+0.62(+3.13%)
Mar 07, 2002	18.50	19.91	18.36	19.74	909,532	+1.62(+8.91%)
Mar 06, 2002	17.61	18.47	17.60	18.12	445,237	+0.28(+1.59%)
Mar 05, 2002	18.40	18.40	17.69	17.84	155,111	-0.32(-1.75%)
Mar 04, 2002	18.47	18.56	18.02	18.16	334,361	-0.31(-1.69%)

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.