Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	21.44	22.11	21.40	21.80	515,400	+0.05(+0.23%)
May 28, 2002	21.86	22.15	21.39	21.75	811,700	-0.08(-0.37%)
May 27, 2002	21.88	21.92	21.49	21.83	262,900	+0.00(+0.00%)
May 24, 2002	21.88	21.92	21.49	21.83	262,900	+0.01(+0.05%)
May 23, 2002	21.36	21.78	21.34	21.82	645,400	+0.52(+2.47%)
May 22, 2002	21.18	21.40	21.05	21.30	494,100	+0.05(+0.21%)
May 21, 2002	21.55	21.68	20.89	21.25	382,300	-0.26(-1.21%)
May 20, 2002	22.24	22.25	21.40	21.51	333,800	-0.55(-2.52%)
May 17, 2002	22.45	22.62	22.05	22.07	283,700	-0.36(-1.61%)
May 16, 2002	22.55	22.60	22.00	22.43	290,900	-0.07(-0.33%)
May 15, 2002	22.61	23.15	22.40	22.50	469,900	-0.18(-0.82%)
May 14, 2002	21.96	22.90	21.91	22.68	611,100	+0.77(+3.51%)
May 13, 2002	21.50	22.00	21.23	21.91	512,600	+0.16(+0.76%)
May 10, 2002	22.22	22.22	21.50	21.75	257,400	-0.35(-1.58%)
May 09, 2002	22.62	22.63	22.00	22.10	286,500	-0.43(-1.91%)
May 08, 2002	22.45	22.60	22.23	22.53	534,600	+0.17(+0.76%)
May 07, 2002	22.44	22.69	22.18	22.36	371,300	+0.04(+0.16%)
May 06, 2002	22.23	22.68	22.14	22.32	558,100	+0.25(+1.16%)
May 03, 2002	22.68	22.93	22.05	22.07	856,400	-0.33(-1.47%)
May 02, 2002	22.01	22.45	22.00	22.40	396,600	+0.40(+1.82%)
May 01, 2002	22.25	22.40	21.72	22.00	597,600	-0.48(-2.11%)
Apr 30, 2002	21.82	22.68	21.74	22.48	641,000	+0.71(+3.26%)
Apr 29, 2002	22.23	22.32	21.74	21.77	230,800	-0.43(-1.96%)
Apr 26, 2002	22.34	22.48	22.05	22.20	286,200	-0.06(-0.27%)
Apr 25, 2002	22.38	22.52	21.88	22.26	556,800	-0.11(-0.51%)
Apr 24, 2002	22.29	22.72	21.80	22.38	535,300	+0.07(+0.31%)
Apr 23, 2002	20.80	22.74	20.79	22.30	1,953,200	+2.43(+12.23%)
Apr 22, 2002	20.52	20.59	19.52	19.88	292,500	-0.50(-2.45%)
Apr 19, 2002	19.80	20.75	19.73	20.38	1,017,700	+0.43(+2.16%)
Apr 18, 2002	20.23	20.23	19.57	19.95	640,200	-0.29(-1.46%)
Apr 17, 2002	20.48	20.79	20.23	20.24	205,800	-0.31(-1.51%)
Apr 16, 2002	20.65	20.68	20.27	20.55	363,500	+0.07(+0.32%)
Apr 15, 2002	20.88	21.09	20.28	20.48	362,500	-0.19(-0.90%)
Apr 12, 2002	20.40	20.71	19.94	20.67	700,400	+0.55(+2.71%)
Apr 11, 2002	21.11	21.20	20.00	20.12	734,900	-0.73(-3.48%)
Apr 10, 2002	20.77	21.31	20.63	20.85	522,300	+0.16(+0.75%)
Apr 09, 2002	20.75	21.00	20.65	20.70	293,300	+0.00(+0.02%)
Apr 08, 2002	20.21	20.75	19.95	20.69	463,700	+0.49(+2.43%)
Apr 05, 2002	19.94	20.46	19.88	20.20	543,500	+0.23(+1.18%)
Apr 04, 2002	19.57	19.97	19.55	19.96	251,100	+0.41(+2.10%)
Apr 03, 2002	20.05	20.30	19.30	19.55	561,800	-0.43(-2.18%)
Apr 02, 2002	19.75	20.06	19.54	19.99	887,500	+0.24(+1.24%)
Apr 01, 2002	19.88	19.93	19.00	19.75	244,700	-0.05(-0.28%)
Mar 29, 2002	20.00	20.11	19.77	19.80	432,600	+0.00(+0.00%)
Mar 28, 2002	20.00	20.11	19.77	19.80	432,600	-0.18(-0.88%)
Mar 27, 2002	19.50	20.11	19.50	19.98	685,400	+0.50(+2.57%)
Mar 26, 2002	19.07	19.57	18.93	19.48	572,800	+0.44(+2.31%)
Mar 25, 2002	19.00	19.05	18.75	19.04	410,900	+0.20(+1.06%)
Mar 22, 2002	19.30	19.45	18.81	18.84	324,000	-0.46(-2.38%)
Mar 21, 2002	19.11	19.68	19.04	19.30	359,000	+0.12(+0.65%)
Mar 20, 2002	19.23	19.53	19.02	19.17	207,400	-0.16(-0.83%)
Mar 19, 2002	18.62	19.75	18.41	19.33	432,900	+0.81(+4.40%)
Mar 18, 2002	18.71	19.00	18.28	18.52	400,400	-0.07(-0.38%)
Mar 15, 2002	18.63	18.78	18.28	18.59	495,900	-0.16(-0.88%)
Mar 14, 2002	18.18	19.00	18.18	18.75	490,800	+0.50(+2.77%)
Mar 13, 2002	18.15	18.52	17.89	18.25	254,800	-0.02(-0.11%)
Mar 12, 2002	18.45	18.59	17.50	18.27	435,000	-0.21(-1.14%)
Mar 11, 2002	19.14	19.27	18.36	18.48	454,600	-0.65(-3.40%)
Mar 08, 2002	18.75	19.20	18.62	19.12	188,400	+0.47(+2.52%)
Mar 07, 2002	18.97	19.26	18.50	18.66	250,800	-0.25(-1.32%)
Mar 06, 2002	18.85	19.00	18.16	18.91	436,100	+0.10(+0.53%)
Mar 05, 2002	19.43	19.70	18.80	18.80	522,900	-0.40(-2.08%)
Mar 04, 2002	18.70	19.70	18.70	19.20	1,088,100	+0.44(+2.34%)

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.