Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.67	17.92	17.60	17.88	13,056,680	+0.38(+2.15%)
May 30, 2002	17.35	17.57	17.32	17.50	15,002,350	+0.08(+0.44%)
May 29, 2002	17.54	17.54	17.32	17.43	13,945,002	-0.16(-0.90%)
May 28, 2002	18.01	18.07	17.56	17.59	10,905,942	-0.50(-2.78%)
May 27, 2002	18.26	18.50	17.95	18.09	10,764,568	+0.00(+0.00%)
May 24, 2002	18.26	18.50	17.95	18.09	10,764,568	-0.16(-0.86%)
May 23, 2002	18.09	18.25	17.95	18.25	8,885,391	+0.16(+0.87%)
May 22, 2002	17.88	18.12	17.87	18.09	8,497,935	+0.24(+1.33%)
May 21, 2002	18.09	18.14	17.78	17.85	13,012,870	-0.24(-1.32%)
May 20, 2002	18.26	18.34	17.99	18.09	8,422,121	-0.26(-1.40%)
May 17, 2002	18.33	18.43	18.20	18.34	10,965,287	-0.02(-0.09%)
May 16, 2002	18.33	18.41	18.15	18.36	11,932,529	+0.12(+0.63%)
May 15, 2002	18.15	18.29	18.09	18.25	11,300,544	+0.01(+0.07%)
May 14, 2002	18.30	18.31	18.13	18.23	11,064,404	-0.08(-0.42%)
May 13, 2002	18.02	18.31	18.01	18.31	9,790,491	+0.17(+0.94%)
May 10, 2002	18.15	18.31	18.09	18.14	10,549,557	-0.05(-0.25%)
May 09, 2002	18.22	18.31	18.16	18.18	8,395,711	+0.00(+0.00%)
May 08, 2002	18.22	18.34	17.97	18.18	16,228,414	-0.05(-0.26%)
May 07, 2002	18.34	18.34	18.10	18.23	13,931,331	+0.02(+0.11%)
May 06, 2002	18.28	18.38	18.18	18.21	12,112,120	-0.09(-0.47%)
May 03, 2002	18.34	18.40	18.10	18.30	14,013,980	-0.25(-1.35%)
May 02, 2002	18.47	18.60	18.37	18.55	20,275,420	+0.01(+0.03%)
May 01, 2002	17.95	18.64	17.93	18.54	25,102,930	+0.68(+3.80%)
Apr 30, 2002	17.67	18.04	17.61	17.87	20,270,138	+0.28(+1.59%)
Apr 29, 2002	17.52	17.73	17.40	17.59	12,675,439	+0.06(+0.35%)
Apr 26, 2002	17.67	17.73	17.52	17.52	9,713,434	-0.17(-0.96%)
Apr 25, 2002	17.69	17.70	17.43	17.69	13,968,305	+0.00(+0.00%)
Apr 24, 2002	17.62	17.72	17.54	17.69	14,629,808	+0.15(+0.84%)
Apr 23, 2002	17.72	17.75	17.46	17.55	11,845,220	-0.25(-1.41%)
Apr 22, 2002	17.70	17.97	17.63	17.80	17,398,240	+0.13(+0.71%)
Apr 19, 2002	17.29	17.69	17.25	17.67	14,356,694	+0.39(+2.23%)
Apr 18, 2002	17.36	17.44	17.13	17.29	11,553,773	-0.07(-0.39%)
Apr 17, 2002	17.27	17.40	17.14	17.35	12,824,269	+0.01(+0.07%)
Apr 16, 2002	16.86	17.35	16.67	17.34	19,758,398	+0.48(+2.84%)
Apr 15, 2002	17.01	17.06	16.80	16.86	13,568,731	-0.31(-1.82%)
Apr 12, 2002	16.98	17.22	16.89	17.17	10,996,980	+0.07(+0.41%)
Apr 11, 2002	17.41	17.42	17.06	17.10	13,750,186	-0.35(-1.99%)
Apr 10, 2002	17.09	17.52	17.06	17.45	12,933,950	+0.28(+1.63%)
Apr 09, 2002	17.06	17.23	16.98	17.17	13,906,785	+0.11(+0.66%)
Apr 08, 2002	16.61	17.09	16.59	17.06	15,994,138	+0.26(+1.57%)
Apr 05, 2002	16.70	16.83	16.61	16.79	8,893,780	+0.05(+0.31%)
Apr 04, 2002	16.65	16.87	16.59	16.74	14,699,097	+0.09(+0.54%)
Apr 03, 2002	16.72	16.79	16.57	16.65	13,054,505	-0.17(-1.03%)
Apr 02, 2002	16.80	16.83	16.64	16.83	13,357,138	-0.01(-0.04%)
Apr 01, 2002	16.74	16.85	16.59	16.83	12,364,728	+0.01(+0.08%)
Mar 29, 2002	16.83	16.88	16.72	16.82	15,831,326	+0.00(+0.00%)
Mar 28, 2002	16.83	16.88	16.72	16.82	15,831,326	-0.01(-0.06%)
Mar 27, 2002	16.72	16.85	16.69	16.83	30,007,186	-0.10(-0.59%)
Mar 26, 2002	16.66	16.95	16.65	16.93	25,756,354	+0.27(+1.64%)
Mar 25, 2002	16.56	16.76	16.53	16.66	23,475,738	+0.16(+0.98%)
Mar 22, 2002	16.22	16.57	16.17	16.49	20,648,272	+0.27(+1.69%)
Mar 21, 2002	16.09	16.34	16.05	16.22	23,417,014	+0.32(+2.00%)
Mar 20, 2002	15.83	16.02	15.81	15.90	11,359,579	+0.07(+0.43%)
Mar 19, 2002	15.74	15.91	15.72	15.83	13,022,502	+0.17(+1.09%)
Mar 18, 2002	15.71	15.81	15.51	15.66	12,857,515	+0.01(+0.06%)
Mar 15, 2002	15.56	15.79	15.52	15.65	22,848,414	+0.24(+1.57%)
Mar 14, 2002	15.46	15.56	15.38	15.41	12,587,197	-0.02(-0.13%)
Mar 13, 2002	15.35	15.48	15.32	15.43	10,858,714	-0.04(-0.29%)
Mar 12, 2002	15.26	15.48	15.13	15.48	10,686,580	+0.16(+1.07%)
Mar 11, 2002	15.48	15.48	15.26	15.31	9,428,202	-0.09(-0.56%)
Mar 08, 2002	15.28	15.50	15.26	15.40	12,334,900	+0.29(+1.92%)
Mar 07, 2002	15.16	15.19	14.92	15.11	17,876,734	-0.19(-1.24%)
Mar 06, 2002	15.17	15.45	15.17	15.30	12,163,077	-0.02(-0.13%)
Mar 05, 2002	15.29	15.42	15.21	15.32	13,515,911	-0.05(-0.36%)
Mar 04, 2002	15.48	15.58	15.19	15.37	14,365,083	-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.