Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	12.99	13.40	12.86	12.88	14,900	-0.67(-4.94%)
May 28, 2002	14.16	14.16	13.27	13.55	10,700	-0.50(-3.56%)
May 27, 2002	13.60	14.05	13.22	14.05	14,000	+0.00(+0.00%)
May 24, 2002	13.60	14.05	13.22	14.05	14,000	+0.70(+5.24%)
May 23, 2002	13.93	14.16	12.60	13.35	32,600	-0.41(-2.98%)
May 22, 2002	13.84	14.41	13.53	13.76	5,200	-0.06(-0.43%)
May 21, 2002	14.54	14.54	13.82	13.82	9,100	-0.44(-3.09%)
May 20, 2002	14.30	14.55	14.21	14.26	8,900	-0.04(-0.28%)
May 17, 2002	14.95	15.05	14.30	14.30	4,300	-0.78(-5.17%)
May 16, 2002	14.77	15.08	14.43	15.08	14,900	-0.23(-1.50%)
May 15, 2002	14.73	15.31	14.73	15.31	14,400	+0.42(+2.82%)
May 14, 2002	13.77	14.89	13.77	14.89	20,800	+0.94(+6.74%)
May 13, 2002	13.00	13.95	12.75	13.95	23,200	+0.95(+7.31%)
May 10, 2002	13.05	13.20	12.67	13.00	34,800	-0.28(-2.11%)
May 09, 2002	13.00	13.32	12.95	13.28	15,200	-0.07(-0.52%)
May 08, 2002	12.95	13.35	12.70	13.35	17,700	+0.40(+3.09%)
May 07, 2002	12.89	13.00	12.70	12.95	27,600	+0.12(+0.94%)
May 06, 2002	13.41	13.90	12.83	12.83	21,100	-0.60(-4.47%)
May 03, 2002	13.96	13.99	13.41	13.43	13,000	-0.93(-6.48%)
May 02, 2002	14.20	14.50	13.98	14.36	13,400	-0.02(-0.14%)
May 01, 2002	14.00	14.44	13.90	14.38	16,300	+0.43(+3.08%)
Apr 30, 2002	14.25	14.25	12.72	13.95	219,100	-0.73(-4.97%)
Apr 29, 2002	14.84	14.90	14.40	14.68	31,500	-0.17(-1.14%)
Apr 26, 2002	15.47	15.47	14.85	14.85	14,300	-0.05(-0.34%)
Apr 25, 2002	15.98	15.98	14.90	14.90	32,300	-0.71(-4.55%)
Apr 24, 2002	15.91	16.15	15.61	15.61	13,700	-0.39(-2.44%)
Apr 23, 2002	15.98	16.20	15.77	16.00	57,300	-0.15(-0.93%)
Apr 22, 2002	16.80	16.80	16.02	16.15	64,700	-0.71(-4.21%)
Apr 19, 2002	16.60	16.96	16.30	16.86	124,200	+0.07(+0.42%)
Apr 18, 2002	14.89	17.10	14.89	16.79	307,700	+2.58(+18.16%)
Apr 17, 2002	14.49	14.49	14.21	14.21	9,900	-0.12(-0.83%)
Apr 16, 2002	14.24	14.47	13.65	14.33	29,300	-0.01(-0.08%)
Apr 15, 2002	13.89	14.40	13.59	14.34	15,300	+0.12(+0.84%)
Apr 12, 2002	13.80	14.22	13.65	14.22	14,400	+0.44(+3.19%)
Apr 11, 2002	13.55	14.00	13.55	13.78	20,600	-0.12(-0.86%)
Apr 10, 2002	14.09	14.09	13.81	13.90	14,200	+0.25(+1.83%)
Apr 09, 2002	14.18	14.18	13.53	13.65	41,800	-0.71(-4.94%)
Apr 08, 2002	14.06	14.65	14.05	14.36	4,600	-0.44(-2.97%)
Apr 05, 2002	14.75	14.80	14.06	14.80	12,700	-0.09(-0.60%)
Apr 04, 2002	15.03	15.40	14.83	14.89	20,300	-0.31(-2.04%)
Apr 03, 2002	15.20	15.40	15.03	15.20	10,800	+0.10(+0.66%)
Apr 02, 2002	14.84	15.20	14.82	15.10	8,200	-0.05(-0.33%)
Apr 01, 2002	14.85	15.15	14.85	15.15	35,700	+0.15(+1.00%)
Mar 29, 2002	15.05	15.10	14.93	15.00	42,000	+0.00(+0.00%)
Mar 28, 2002	15.05	15.10	14.93	15.00	42,000	-0.25(-1.64%)
Mar 27, 2002	15.29	15.33	15.04	15.25	5,700	+0.05(+0.33%)
Mar 26, 2002	15.00	15.20	14.95	15.20	8,700	+0.20(+1.33%)
Mar 25, 2002	15.00	15.12	15.00	15.00	8,700	-0.20(-1.32%)
Mar 22, 2002	15.21	15.21	15.10	15.20	8,200	+0.11(+0.73%)
Mar 21, 2002	14.98	15.09	14.66	15.09	11,300	+0.14(+0.94%)
Mar 20, 2002	15.01	15.20	14.63	14.95	50,700	-0.07(-0.47%)
Mar 19, 2002	15.15	15.15	15.00	15.02	10,600	-0.01(-0.07%)
Mar 18, 2002	14.70	15.03	14.49	15.03	32,600	+0.98(+6.98%)
Mar 15, 2002	14.03	14.20	13.90	14.05	52,200	-0.05(-0.35%)
Mar 14, 2002	14.25	14.38	14.10	14.10	16,400	-0.29(-2.02%)
Mar 13, 2002	14.48	14.48	14.14	14.39	9,700	-0.14(-0.96%)
Mar 12, 2002	13.99	14.53	13.99	14.53	48,100	+0.33(+2.36%)
Mar 11, 2002	14.08	14.20	14.00	14.20	11,400	+0.18(+1.25%)
Mar 08, 2002	14.05	14.20	13.98	14.02	50,500	+0.01(+0.07%)
Mar 07, 2002	14.29	14.29	13.90	14.01	43,600	-0.08(-0.57%)
Mar 06, 2002	13.79	14.18	13.79	14.09	41,000	+0.42(+3.07%)
Mar 05, 2002	14.05	14.05	13.41	13.67	27,600	+0.14(+1.03%)
Mar 04, 2002	13.50	14.00	13.50	13.53	39,800	+0.07(+0.52%)

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.