Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.32	14.32	13.86	13.87	184,461	+0.19(+1.39%)
May 28, 2002	13.76	13.79	13.64	13.68	256,518	+0.01(+0.07%)
May 27, 2002	13.78	13.81	13.48	13.67	165,920	+0.00(+0.00%)
May 24, 2002	13.78	13.81	13.48	13.67	165,920	-0.21(-1.50%)
May 23, 2002	13.38	13.96	12.82	13.88	327,416	+0.51(+3.83%)
May 22, 2002	13.78	13.90	13.15	13.37	304,029	-0.42(-3.03%)
May 21, 2002	14.05	14.14	13.48	13.78	347,642	-0.30(-2.16%)
May 20, 2002	14.14	14.19	14.05	14.09	151,698	-0.06(-0.40%)
May 17, 2002	13.95	14.28	13.95	14.14	216,486	+0.09(+0.68%)
May 16, 2002	14.18	14.19	13.66	14.05	118,514	-0.04(-0.27%)
May 15, 2002	14.27	14.27	13.91	14.09	228,917	-0.14(-1.00%)
May 14, 2002	14.05	14.24	14.00	14.23	192,783	+0.37(+2.67%)
May 13, 2002	13.81	14.23	13.67	13.86	356,070	+0.10(+0.69%)
May 10, 2002	14.24	14.24	13.06	13.76	652,198	-0.47(-3.27%)
May 09, 2002	14.24	14.67	14.14	14.23	10,534	+0.03(+0.20%)
May 08, 2002	14.62	14.85	13.76	14.20	541,690	-0.39(-2.67%)
May 07, 2002	14.79	15.17	14.57	14.59	269,054	-0.29(-1.98%)
May 06, 2002	15.42	15.57	14.86	14.88	377,034	-0.50(-3.27%)
May 03, 2002	15.31	15.58	15.30	15.39	370,818	+0.14(+0.93%)
May 02, 2002	14.84	15.30	14.84	15.24	615,011	+0.50(+3.41%)
May 01, 2002	14.52	14.88	14.43	14.74	349,960	+0.22(+1.50%)
Apr 30, 2002	14.45	14.61	14.38	14.52	299,288	-0.02(-0.13%)
Apr 29, 2002	14.71	14.80	14.43	14.54	262,522	-0.22(-1.48%)
Apr 26, 2002	15.05	15.19	14.60	14.76	276,744	-0.28(-1.89%)
Apr 25, 2002	15.00	15.08	14.76	15.05	313,510	+0.00(+0.00%)
Apr 24, 2002	15.02	15.28	15.00	15.05	621,648	+0.12(+0.83%)
Apr 23, 2002	14.24	14.95	14.14	14.92	982,459	-0.09(-0.63%)
Apr 22, 2002	14.90	15.14	14.85	15.02	834,236	-0.64(-4.06%)
Apr 19, 2002	15.90	15.99	15.40	15.65	600,789	+0.00(+0.00%)
Apr 18, 2002	15.52	15.80	15.09	15.65	571,819	+0.37(+2.42%)
Apr 17, 2002	15.09	15.50	15.09	15.28	356,070	+0.34(+2.29%)
Apr 16, 2002	14.90	15.28	14.84	14.94	425,493	-0.06(-0.38%)
Apr 15, 2002	15.05	15.05	14.68	15.00	234,290	-0.05(-0.32%)
Apr 12, 2002	14.95	15.17	14.90	15.05	279,799	+0.24(+1.60%)
Apr 11, 2002	14.63	15.18	14.62	14.81	3,687,118	+0.24(+1.63%)
Apr 10, 2002	14.48	15.06	14.46	14.57	330,787	-0.07(-0.45%)
Apr 09, 2002	15.14	15.19	14.54	14.64	675,164	-0.26(-1.72%)
Apr 08, 2002	14.32	14.89	14.05	14.89	433,921	+0.57(+3.98%)
Apr 05, 2002	14.19	14.48	14.19	14.32	485,856	+0.47(+3.36%)
Apr 04, 2002	13.24	13.86	13.00	13.86	338,793	+0.63(+4.73%)
Apr 03, 2002	13.59	13.62	12.72	13.23	561,179	-0.40(-2.92%)
Apr 02, 2002	14.14	14.27	13.57	13.63	448,037	-0.59(-4.14%)
Apr 01, 2002	14.20	14.28	13.77	14.22	529,786	-0.06(-0.40%)
Mar 29, 2002	14.19	14.35	14.00	14.28	534,737	+0.00(+0.00%)
Mar 28, 2002	14.19	14.35	14.00	14.28	534,737	+0.09(+0.60%)
Mar 27, 2002	13.83	14.29	13.83	14.19	914,721	+0.36(+2.61%)
Mar 26, 2002	13.34	13.83	13.29	13.83	8,701,599	+0.45(+3.33%)
Mar 25, 2002	13.45	13.48	12.81	13.38	986,146	-0.16(-1.19%)
Mar 22, 2002	12.72	13.65	12.59	13.55	2,327,203	+2.15(+18.92%)
Mar 21, 2002	11.30	11.56	11.30	11.39	1,029,443	+0.12(+1.10%)
Mar 20, 2002	11.20	11.49	10.96	11.27	52,673	+0.06(+0.51%)
Mar 19, 2002	10.82	11.26	10.70	11.21	663,681	+0.64(+6.01%)
Mar 18, 2002	10.06	10.58	10.06	10.57	392,098	+0.51(+5.09%)
Mar 15, 2002	9.540	10.16	9.493	10.06	692,756	+0.58(+6.11%)
Mar 14, 2002	9.967	10.11	9.018	9.483	541,585	-0.74(-7.24%)
Mar 13, 2002	10.73	10.76	10.06	10.22	253,884	-0.60(-5.53%)
Mar 12, 2002	10.68	10.88	10.68	10.82	75,006	-0.08(-0.70%)
Mar 11, 2002	11.15	11.38	10.55	10.90	221,016	-0.26(-2.30%)
Mar 08, 2002	10.86	11.15	10.82	11.15	200,473	+0.39(+3.62%)
Mar 07, 2002	10.45	10.88	10.45	10.76	196,260	+0.29(+2.81%)
Mar 06, 2002	10.91	10.91	9.597	10.47	676,428	-0.44(-4.00%)
Mar 05, 2002	10.77	11.21	10.54	10.91	300,763	+0.13(+1.23%)
Mar 04, 2002	11.34	12.31	10.75	10.77	10,534	-0.38(-3.40%)

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.