Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.32	18.67	18.20	18.35	781,902	+0.20(+1.08%)
May 28, 2002	18.58	18.58	17.91	18.16	737,021	-0.42(-2.26%)
May 27, 2002	18.58	18.66	18.32	18.58	892,931	+0.00(+0.00%)
May 24, 2002	18.58	18.66	18.32	18.58	892,260	-0.01(-0.05%)
May 23, 2002	17.96	18.62	17.69	18.58	1,449,195	+0.48(+2.67%)
May 22, 2002	17.82	18.11	17.76	18.10	743,848	+0.37(+2.07%)
May 21, 2002	17.65	18.06	17.65	17.74	942,290	-0.13(-0.70%)
May 20, 2002	17.90	17.94	17.45	17.86	1,309,402	-0.21(-1.19%)
May 17, 2002	17.78	18.07	17.39	18.07	2,157,900	+0.71(+4.12%)
May 16, 2002	17.24	17.40	16.92	17.36	1,935,170	+0.16(+0.94%)
May 15, 2002	16.86	17.27	16.65	17.20	4,929,144	+0.29(+1.74%)
May 14, 2002	16.65	16.90	16.52	16.90	1,112,415	+0.21(+1.23%)
May 13, 2002	16.84	17.04	16.62	16.70	671,657	-0.19(-1.11%)
May 10, 2002	16.93	17.20	16.70	16.89	1,000,379	-0.07(-0.42%)
May 09, 2002	17.20	17.20	16.73	16.96	1,387,077	-0.33(-1.91%)
May 08, 2002	16.61	17.38	16.58	17.29	1,390,882	+0.86(+5.22%)
May 07, 2002	16.53	16.72	16.31	16.43	863,383	-0.09(-0.54%)
May 06, 2002	16.48	16.73	16.42	16.52	852,415	+0.13(+0.82%)
May 03, 2002	16.62	16.65	16.19	16.39	1,005,527	-0.20(-1.18%)
May 02, 2002	15.88	16.59	15.87	16.58	1,353,500	+0.54(+3.40%)
May 01, 2002	16.12	16.12	15.64	16.04	957,959	-0.08(-0.50%)
Apr 30, 2002	15.42	16.17	15.40	16.12	1,099,320	+0.73(+4.76%)
Apr 29, 2002	16.05	16.13	15.39	15.39	700,757	-0.57(-3.58%)
Apr 26, 2002	15.56	16.13	15.53	15.96	1,121,481	+0.09(+0.56%)
Apr 25, 2002	15.81	16.03	15.79	15.87	755,712	+0.07(+0.45%)
Apr 24, 2002	16.39	16.56	15.67	15.80	888,790	-0.52(-3.18%)
Apr 23, 2002	16.13	16.59	15.99	16.31	598,123	+0.22(+1.39%)
Apr 22, 2002	16.62	16.62	15.99	16.09	812,905	-0.52(-3.12%)
Apr 19, 2002	17.07	17.07	16.31	16.61	1,136,702	-0.05(-0.32%)
Apr 18, 2002	16.89	16.98	16.48	16.66	1,327,086	+0.06(+0.38%)
Apr 17, 2002	16.49	16.73	16.19	16.60	867,525	+0.11(+0.65%)
Apr 16, 2002	16.21	16.62	16.21	16.49	1,100,327	+0.38(+2.33%)
Apr 15, 2002	16.66	16.66	15.99	16.12	1,454,903	-0.59(-3.53%)
Apr 12, 2002	16.90	16.90	16.26	16.71	190,271	-0.19(-1.11%)
Apr 11, 2002	16.90	17.07	16.72	16.90	1,033,172	+0.01(+0.05%)
Apr 10, 2002	16.21	16.89	16.17	16.89	1,153,155	+0.75(+4.65%)
Apr 09, 2002	16.34	16.42	15.96	16.14	978,441	-0.17(-1.04%)
Apr 08, 2002	16.53	16.53	16.18	16.31	1,006,311	-0.29(-1.78%)
Apr 05, 2002	16.28	16.67	16.28	16.60	877,038	+0.39(+2.43%)
Apr 04, 2002	16.53	16.61	15.99	16.21	2,148,386	+0.33(+2.08%)
Apr 03, 2002	16.31	16.71	15.64	15.88	945,088	-0.30(-1.88%)
Apr 02, 2002	15.95	16.35	15.74	16.18	921,584	+0.14(+0.89%)
Apr 01, 2002	16.17	16.31	15.78	16.04	1,465,088	-0.18(-1.10%)
Mar 29, 2002	16.50	16.62	16.13	16.22	1,656,367	+0.00(+0.00%)
Mar 28, 2002	16.50	16.62	16.13	16.22	145,501	-0.09(-0.55%)
Mar 27, 2002	15.77	16.46	15.56	16.31	2,818,253	+1.12(+7.35%)
Mar 26, 2002	14.85	15.32	14.81	15.19	1,410,245	+0.45(+3.03%)
Mar 25, 2002	15.10	15.28	14.62	14.74	1,526,758	-0.29(-1.96%)
Mar 22, 2002	15.17	15.27	15.03	15.04	915,652	-0.05(-0.36%)
Mar 21, 2002	15.14	15.24	14.89	15.09	920,353	-0.09(-0.59%)
Mar 20, 2002	15.16	15.19	14.92	15.18	596,220	-0.01(-0.06%)
Mar 19, 2002	14.97	15.26	14.97	15.19	841,670	+0.31(+2.10%)
Mar 18, 2002	15.19	15.21	14.65	14.88	946,767	-0.30(-2.00%)
Mar 15, 2002	15.42	15.47	15.10	15.18	604,055	-0.02(-0.12%)
Mar 14, 2002	15.14	15.28	15.03	15.20	504,778	+0.19(+1.25%)
Mar 13, 2002	15.36	15.55	14.76	15.01	903,116	-0.75(-4.76%)
Mar 12, 2002	15.86	16.07	15.58	15.76	740,938	-0.27(-1.67%)
Mar 11, 2002	15.77	16.11	15.77	16.03	602,600	+0.16(+1.01%)
Mar 08, 2002	16.26	16.30	15.75	15.87	789,066	-0.21(-1.33%)
Mar 07, 2002	15.89	16.08	15.20	16.08	1,512,432	+0.22(+1.41%)
Mar 06, 2002	15.79	16.23	15.74	15.86	2,306,199	+0.25(+1.60%)
Mar 05, 2002	15.90	16.14	15.39	15.61	1,997,176	-0.25(-1.58%)
Mar 04, 2002	15.36	15.95	15.34	15.86	1,577,572	+0.57(+3.74%)

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.