Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	28.71	28.88	26.95	28.23	1,419,891	-1.96(-6.50%)
May 28, 2002	28.80	30.20	28.21	30.19	1,636,345	+1.44(+4.99%)
May 27, 2002	29.84	29.84	28.72	28.76	970,973	+0.00(+0.00%)
May 24, 2002	29.84	29.84	28.72	28.76	966,771	-0.26(-0.88%)
May 23, 2002	28.30	29.31	27.86	29.01	1,743,890	+0.62(+2.17%)
May 22, 2002	29.32	29.54	28.27	28.40	2,065,503	-0.17(-0.59%)
May 21, 2002	28.16	28.65	27.87	28.57	1,618,061	+0.70(+2.53%)
May 20, 2002	27.12	28.41	26.95	27.86	1,705,164	+0.61(+2.23%)
May 17, 2002	25.84	27.25	25.72	27.25	1,029,231	+1.65(+6.43%)
May 16, 2002	25.43	25.88	25.36	25.61	832,424	+0.69(+2.76%)
May 15, 2002	25.35	25.78	24.88	24.92	9,414,463	-0.42(-1.67%)
May 14, 2002	25.62	25.92	25.25	25.34	1,401,153	-1.03(-3.91%)
May 13, 2002	25.69	26.46	25.18	26.37	859,907	+0.40(+1.53%)
May 10, 2002	25.68	26.09	25.32	25.98	835,718	+0.26(+1.03%)
May 09, 2002	25.13	25.86	24.76	25.71	810,279	+0.55(+2.21%)
May 08, 2002	26.20	26.33	25.08	25.16	1,894,362	-1.26(-4.77%)
May 07, 2002	26.67	27.03	26.15	26.42	1,483,487	+0.08(+0.30%)
May 06, 2002	25.86	26.41	25.55	26.34	705,005	+0.48(+1.84%)
May 03, 2002	25.21	26.05	25.21	25.86	1,008,562	+1.38(+5.65%)
May 02, 2002	25.00	25.26	24.48	24.48	774,052	-0.70(-2.76%)
May 01, 2002	23.16	25.31	23.16	25.18	1,355,728	+1.56(+6.60%)
Apr 30, 2002	24.11	24.17	23.47	23.62	963,364	-0.91(-3.70%)
Apr 29, 2002	24.42	24.79	24.05	24.52	774,961	-0.09(-0.36%)
Apr 26, 2002	23.25	24.64	23.04	24.61	1,694,603	+1.72(+7.50%)
Apr 25, 2002	23.78	24.01	22.77	22.89	1,459,298	+0.02(+0.08%)
Apr 24, 2002	22.89	23.25	22.76	22.88	747,138	+0.25(+1.09%)
Apr 23, 2002	21.84	22.77	21.76	22.63	885,799	+0.24(+1.06%)
Apr 22, 2002	22.16	22.59	21.93	22.39	495,707	+0.29(+1.31%)
Apr 19, 2002	21.79	22.52	21.71	22.10	801,308	+0.53(+2.45%)
Apr 18, 2002	22.37	22.96	21.45	21.57	1,141,319	-0.57(-2.58%)
Apr 17, 2002	21.56	22.15	21.36	22.15	860,248	+1.66(+8.13%)
Apr 16, 2002	20.89	21.12	20.48	20.48	497,297	-0.34(-1.65%)
Apr 15, 2002	21.00	21.24	20.71	20.83	317,070	-0.12(-0.59%)
Apr 12, 2002	20.73	21.00	20.35	20.95	400,767	+0.30(+1.45%)
Apr 11, 2002	20.91	21.60	20.65	20.65	986,531	-0.36(-1.72%)
Apr 10, 2002	20.12	21.18	20.12	21.01	6,541,291	+1.20(+6.04%)
Apr 09, 2002	20.24	20.24	19.81	19.81	568,274	-0.63(-3.06%)
Apr 08, 2002	20.87	21.01	20.11	20.44	881,598	-0.34(-1.65%)
Apr 05, 2002	20.86	21.01	20.47	20.78	2,225,856	-0.44(-2.07%)
Apr 04, 2002	20.91	21.22	20.69	21.22	792,450	+0.02(+0.08%)
Apr 03, 2002	21.50	21.70	21.07	21.20	773,939	-0.66(-3.02%)
Apr 02, 2002	22.40	22.44	21.69	21.86	1,327,677	-0.16(-0.72%)
Apr 01, 2002	22.23	22.55	21.88	22.02	1,333,923	-0.15(-0.68%)
Mar 29, 2002	22.62	22.62	22.01	22.17	610,861	+0.00(+0.00%)
Mar 28, 2002	22.62	22.62	22.01	22.17	605,183	-0.51(-2.25%)
Mar 27, 2002	21.34	22.91	21.34	22.68	1,497,796	+1.66(+7.92%)
Mar 26, 2002	21.55	21.56	20.96	21.02	882,506	-0.84(-3.83%)
Mar 25, 2002	20.72	21.99	20.72	21.86	1,058,644	+1.14(+5.53%)
Mar 22, 2002	19.97	20.94	19.93	20.71	702,507	+1.07(+5.42%)
Mar 21, 2002	19.90	20.16	19.59	19.65	447,556	-0.31(-1.54%)
Mar 20, 2002	19.56	20.15	19.46	19.95	501,612	+0.66(+3.42%)
Mar 19, 2002	19.30	19.53	19.17	19.29	577,246	+0.02(+0.09%)
Mar 18, 2002	18.40	19.28	18.31	19.28	1,140,297	+0.65(+3.50%)
Mar 15, 2002	18.49	18.80	18.25	18.62	816,525	-0.54(-2.80%)
Mar 14, 2002	18.72	19.28	18.66	19.16	579,176	+0.29(+1.54%)
Mar 13, 2002	19.46	19.46	18.86	18.87	419,846	-0.41(-2.10%)
Mar 12, 2002	19.29	19.72	19.21	19.28	443,354	+0.11(+0.60%)
Mar 11, 2002	18.98	19.42	18.98	19.16	453,915	+0.41(+2.16%)
Mar 08, 2002	18.91	19.02	18.58	18.76	802,216	-0.31(-1.62%)
Mar 07, 2002	20.25	20.37	18.97	19.06	884,777	-1.78(-8.53%)
Mar 06, 2002	19.96	20.90	19.95	20.84	443,240	+0.89(+4.46%)
Mar 05, 2002	20.25	20.61	19.95	19.95	343,190	-0.12(-0.61%)
Mar 04, 2002	20.46	20.65	19.84	20.08	347,165	-0.21(-1.04%)

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.