Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.81	14.97	14.77	14.78	1,163,893	-0.51(-3.32%)
May 28, 2002	15.14	15.29	15.12	15.28	37,126	+0.11(+0.71%)
May 27, 2002	15.28	15.34	15.18	15.18	138,913	+0.00(+0.00%)
May 24, 2002	15.28	15.34	15.18	15.18	138,913	-0.16(-1.03%)
May 23, 2002	15.00	15.34	15.00	15.33	63,417	+0.27(+1.79%)
May 22, 2002	14.87	15.06	14.84	15.06	190,251	+0.26(+1.79%)
May 21, 2002	14.74	14.96	14.69	14.80	96,635	+0.11(+0.73%)
May 20, 2002	14.63	14.72	14.56	14.69	57,199	+0.08(+0.54%)
May 17, 2002	14.65	14.70	14.45	14.61	81,003	-0.14(-0.95%)
May 16, 2002	14.81	14.87	14.71	14.75	24,514	+0.06(+0.38%)
May 15, 2002	14.77	14.84	14.69	14.70	101,964	-0.08(-0.53%)
May 14, 2002	14.66	14.78	14.64	14.78	122,571	+0.22(+1.51%)
May 13, 2002	14.35	14.60	14.27	14.56	314,776	+0.17(+1.21%)
May 10, 2002	14.74	14.75	14.37	14.38	422,604	-0.34(-2.29%)
May 09, 2002	14.76	14.94	14.72	14.72	312,112	-0.12(-0.83%)
May 08, 2002	14.67	14.90	14.65	14.84	61,285	+0.21(+1.42%)
May 07, 2002	14.69	14.74	14.61	14.64	51,515	-0.15(-0.99%)
May 06, 2002	14.92	14.95	14.78	14.78	131,097	-0.08(-0.53%)
May 03, 2002	15.01	15.01	14.82	14.86	44,587	-0.08(-0.56%)
May 02, 2002	15.07	15.07	14.89	14.95	20,783	-0.10(-0.64%)
May 01, 2002	14.81	15.08	14.70	15.04	80,470	+0.14(+0.94%)
Apr 30, 2002	14.72	14.91	14.66	14.90	79,582	+0.31(+2.12%)
Apr 29, 2002	14.86	14.86	14.59	14.59	403,063	-0.22(-1.48%)
Apr 26, 2002	14.93	15.00	14.30	14.81	39,613	-0.24(-1.61%)
Apr 25, 2002	14.92	15.15	14.92	15.05	65,726	-0.10(-0.67%)
Apr 24, 2002	15.03	15.29	15.03	15.15	88,109	+0.04(+0.26%)
Apr 23, 2002	15.09	15.33	15.09	15.11	213,167	+0.07(+0.49%)
Apr 22, 2002	15.10	15.11	15.03	15.04	33,573	-0.23(-1.51%)
Apr 19, 2002	15.29	15.29	15.17	15.27	84,733	-0.14(-0.88%)
Apr 18, 2002	15.45	15.45	15.14	15.41	181,547	-0.04(-0.26%)
Apr 17, 2002	15.48	15.54	15.40	15.45	73,720	+0.08(+0.51%)
Apr 16, 2002	15.17	15.40	15.13	15.37	96,280	+0.37(+2.44%)
Apr 15, 2002	15.12	15.12	14.99	15.00	180,836	-0.24(-1.55%)
Apr 12, 2002	15.14	15.24	15.00	15.24	35,350	+0.10(+0.67%)
Apr 11, 2002	15.45	15.45	15.11	15.14	466,480	-0.47(-2.99%)
Apr 10, 2002	15.30	15.60	15.30	15.60	44,587	+0.32(+2.10%)
Apr 09, 2002	15.71	15.71	15.28	15.28	651,403	-0.33(-2.13%)
Apr 08, 2002	15.71	15.71	15.50	15.62	91,484	-0.11(-0.72%)
Apr 05, 2002	15.90	15.90	15.65	15.73	22,027	-0.08(-0.53%)
Apr 04, 2002	15.76	15.87	15.71	15.81	42,633	+0.02(+0.14%)
Apr 03, 2002	15.73	15.82	15.65	15.79	213,167	+0.00(+0.00%)
Apr 02, 2002	15.57	15.79	15.57	15.79	63,594	+0.09(+0.57%)
Apr 01, 2002	15.71	15.72	15.59	15.70	64,483	-0.16(-1.03%)
Mar 29, 2002	15.90	15.97	15.75	15.86	59,509	+0.00(+0.00%)
Mar 28, 2002	15.90	15.97	15.75	15.86	59,509	+0.14(+0.89%)
Mar 27, 2002	15.73	15.84	15.62	15.72	405,905	+0.04(+0.25%)
Mar 26, 2002	15.82	15.82	15.62	15.68	75,852	-0.08(-0.54%)
Mar 25, 2002	15.75	15.84	15.65	15.77	97,168	+0.02(+0.14%)
Mar 22, 2002	15.93	15.96	15.75	15.75	211,568	-0.19(-1.17%)
Mar 21, 2002	15.87	15.93	15.80	15.93	48,850	+0.17(+1.07%)
Mar 20, 2002	15.85	15.89	15.67	15.76	44,942	-0.10(-0.60%)
Mar 19, 2002	15.87	15.87	15.70	15.86	85,622	+0.07(+0.46%)
Mar 18, 2002	15.54	15.81	15.54	15.78	123,814	+0.07(+0.47%)
Mar 15, 2002	15.65	15.79	15.65	15.71	38,192	+0.01(+0.04%)
Mar 14, 2002	15.86	15.87	15.68	15.71	99,833	-0.06(-0.36%)
Mar 13, 2002	15.82	15.86	15.74	15.76	33,040	+0.00(+0.00%)
Mar 12, 2002	15.82	15.87	15.72	15.76	82,779	-0.16(-1.02%)
Mar 11, 2002	15.82	15.93	15.74	15.93	134,650	+0.05(+0.32%)
Mar 08, 2002	15.93	16.07	15.76	15.87	113,511	-0.04(-0.28%)
Mar 07, 2002	16.04	16.04	15.79	15.92	99,478	-0.10(-0.60%)
Mar 06, 2002	15.73	16.02	15.71	16.02	465,415	+0.33(+2.12%)
Mar 05, 2002	15.71	15.75	15.59	15.68	157,388	-0.01(-0.07%)
Mar 04, 2002	15.62	15.69	15.50	15.69	178,349	+0.19(+1.20%)

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.