Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.21	16.26	16.06	16.07	294,133	-0.25(-1.52%)
May 28, 2002	16.34	16.48	16.18	16.32	437,821	+0.34(+2.13%)
May 27, 2002	16.12	16.17	15.98	15.98	225,419	+0.00(+0.00%)
May 24, 2002	16.12	16.17	15.98	15.98	225,419	-0.09(-0.53%)
May 23, 2002	16.09	16.14	15.96	16.06	285,564	+0.50(+3.24%)
May 22, 2002	15.49	15.56	15.40	15.56	169,559	+0.10(+0.67%)
May 21, 2002	15.37	15.62	15.36	15.46	258,540	-0.03(-0.20%)
May 20, 2002	15.46	15.59	15.43	15.49	148,961	-0.17(-1.09%)
May 17, 2002	15.78	15.85	15.52	15.66	265,626	+0.01(+0.04%)
May 16, 2002	15.72	15.75	15.54	15.65	341,260	-0.18(-1.11%)
May 15, 2002	15.54	15.87	15.48	15.83	358,891	+0.23(+1.48%)
May 14, 2002	15.65	15.65	15.48	15.60	373,227	+0.25(+1.62%)
May 13, 2002	15.25	15.37	15.20	15.35	362,352	+0.32(+2.10%)
May 10, 2002	15.25	15.27	15.02	15.03	449,850	-0.33(-2.13%)
May 09, 2002	15.26	15.54	15.24	15.36	1,697,238	-0.08(-0.51%)
May 08, 2002	15.53	15.60	15.32	15.44	419,366	+0.16(+1.07%)
May 07, 2002	15.40	15.46	15.23	15.27	209,930	-0.03(-0.20%)
May 06, 2002	15.45	15.64	15.31	15.31	411,292	-0.52(-3.26%)
May 03, 2002	16.06	16.07	15.66	15.82	365,318	+0.24(+1.52%)
May 02, 2002	15.75	15.78	15.55	15.58	366,142	-0.55(-3.42%)
May 01, 2002	15.97	16.22	15.90	16.14	194,276	+0.15(+0.95%)
Apr 30, 2002	15.71	16.19	15.65	15.98	16,478	+0.22(+1.39%)
Apr 29, 2002	15.78	15.85	15.70	15.77	120,784	-0.28(-1.74%)
Apr 26, 2002	16.14	16.20	15.87	16.05	250,795	+0.10(+0.65%)
Apr 25, 2002	15.87	16.09	15.78	15.94	337,140	-0.22(-1.39%)
Apr 24, 2002	16.19	16.32	16.08	16.17	303,360	-0.01(-0.07%)
Apr 23, 2002	16.20	16.36	16.17	16.18	211,083	-0.03(-0.19%)
Apr 22, 2002	16.14	16.39	16.02	16.21	242,392	-0.27(-1.66%)
Apr 19, 2002	16.46	16.56	16.34	16.48	220,476	+0.05(+0.33%)
Apr 18, 2002	16.36	16.48	16.19	16.43	389,541	+0.02(+0.11%)
Apr 17, 2002	16.28	16.44	16.23	16.41	389,870	+0.07(+0.45%)
Apr 16, 2002	16.08	16.37	16.00	16.34	647,916	+0.22(+1.36%)
Apr 15, 2002	16.11	16.14	15.88	16.12	476,380	+0.10(+0.61%)
Apr 12, 2002	15.88	16.20	15.88	16.02	471,931	+0.13(+0.84%)
Apr 11, 2002	16.23	16.23	15.78	15.89	337,140	-0.17(-1.06%)
Apr 10, 2002	15.88	16.09	15.88	16.06	232,340	+0.32(+2.00%)
Apr 09, 2002	15.61	15.77	15.57	15.74	200,867	+0.25(+1.61%)
Apr 08, 2002	15.40	15.53	15.34	15.49	388,058	-0.53(-3.30%)
Apr 05, 2002	15.88	16.07	15.87	16.02	180,269	+0.03(+0.19%)
Apr 04, 2002	15.80	16.02	15.80	15.99	331,043	-0.20(-1.24%)
Apr 03, 2002	16.28	16.30	16.05	16.19	352,135	-0.39(-2.34%)
Apr 02, 2002	16.66	16.69	16.52	16.58	182,247	+0.09(+0.55%)
Apr 01, 2002	16.45	16.62	16.34	16.49	230,198	+0.16(+0.97%)
Mar 29, 2002	16.39	16.66	16.32	16.33	266,944	+0.00(+0.00%)
Mar 28, 2002	16.39	16.66	16.32	16.33	266,944	-0.12(-0.70%)
Mar 27, 2002	16.16	16.45	16.16	16.45	317,696	+0.21(+1.27%)
Mar 26, 2002	16.15	16.84	16.14	16.24	357,738	+0.06(+0.38%)
Mar 25, 2002	16.28	16.34	16.18	16.18	238,107	+0.07(+0.41%)
Mar 22, 2002	16.35	16.40	16.11	16.11	341,095	-0.23(-1.41%)
Mar 21, 2002	16.20	16.42	16.06	16.34	371,909	+0.12(+0.71%)
Mar 20, 2002	16.42	16.46	16.22	16.23	385,751	-0.11(-0.67%)
Mar 19, 2002	16.39	16.50	16.30	16.34	382,620	+0.13(+0.79%)
Mar 18, 2002	16.29	16.38	16.13	16.21	343,567	+0.27(+1.71%)
Mar 15, 2002	15.40	15.95	15.32	15.94	373,557	+0.56(+3.63%)
Mar 14, 2002	15.08	15.41	15.08	15.38	228,715	+0.33(+2.18%)
Mar 13, 2002	15.48	15.53	15.05	15.05	462,703	-0.38(-2.44%)
Mar 12, 2002	15.22	15.57	15.11	15.43	378,830	-0.23(-1.47%)
Mar 11, 2002	15.49	15.72	15.49	15.66	326,265	+0.06(+0.39%)
Mar 08, 2002	15.92	15.97	15.54	15.60	273,041	+0.07(+0.43%)
Mar 07, 2002	15.84	15.92	15.45	15.53	533,723	+0.05(+0.31%)
Mar 06, 2002	15.19	15.68	15.19	15.48	416,894	+0.30(+2.00%)
Mar 05, 2002	15.21	15.41	15.14	15.18	362,846	-0.22(-1.42%)
Mar 04, 2002	15.32	15.63	15.30	15.40	562,725	+0.70(+4.75%)

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.