Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.50	14.74	14.46	14.50	31,459	-0.31(-2.09%)
May 28, 2002	14.78	14.81	14.54	14.81	64,934	+0.08(+0.57%)
May 27, 2002	14.74	14.87	14.67	14.72	35,334	+0.00(+0.00%)
May 24, 2002	14.74	14.87	14.67	14.72	35,334	-0.17(-1.13%)
May 23, 2002	14.37	14.89	14.37	14.89	18,906	+0.39(+2.72%)
May 22, 2002	14.29	14.54	14.24	14.50	35,024	+0.14(+0.94%)
May 21, 2002	14.42	14.51	14.29	14.36	24,950	-0.08(-0.58%)
May 20, 2002	14.68	14.68	14.41	14.45	27,120	-0.22(-1.50%)
May 17, 2002	14.71	14.78	14.55	14.67	65,244	-0.04(-0.26%)
May 16, 2002	14.50	14.94	14.50	14.71	38,898	+0.19(+1.29%)
May 15, 2002	14.42	14.63	14.24	14.52	40,603	+0.07(+0.49%)
May 14, 2002	14.16	14.51	14.16	14.45	32,234	+0.39(+2.75%)
May 13, 2002	13.68	14.06	13.68	14.06	47,732	+0.49(+3.61%)
May 10, 2002	14.29	14.29	13.57	13.57	42,308	-0.77(-5.36%)
May 09, 2002	14.29	14.62	14.29	14.34	53,776	-0.26(-1.81%)
May 08, 2002	14.42	14.62	14.33	14.60	55,635	+0.56(+4.00%)
May 07, 2002	13.91	14.10	13.83	14.04	41,843	+0.14(+0.97%)
May 06, 2002	14.24	14.34	13.91	13.91	129,868	-0.26(-1.87%)
May 03, 2002	14.49	14.49	14.17	14.17	64,779	-0.42(-2.87%)
May 02, 2002	14.82	14.86	14.45	14.59	28,825	-0.23(-1.57%)
May 01, 2002	14.49	14.82	14.20	14.82	47,422	+0.37(+2.59%)
Apr 30, 2002	14.20	14.66	14.10	14.45	118,245	+0.15(+1.08%)
Apr 29, 2002	14.72	14.87	14.29	14.29	39,363	-0.54(-3.61%)
Apr 26, 2002	15.34	15.34	14.83	14.83	62,609	-0.52(-3.36%)
Apr 25, 2002	14.97	15.34	14.97	15.34	35,954	+0.15(+0.98%)
Apr 24, 2002	15.20	15.38	15.12	15.20	52,846	+0.05(+0.34%)
Apr 23, 2002	15.00	15.49	14.98	15.14	52,691	+0.09(+0.60%)
Apr 22, 2002	15.07	15.14	14.76	15.05	123,824	-0.70(-4.46%)
Apr 19, 2002	15.87	15.87	15.66	15.76	19,061	-0.38(-2.36%)
Apr 18, 2002	16.33	16.49	15.81	16.14	28,670	-0.46(-2.80%)
Apr 17, 2002	16.65	16.90	16.54	16.60	136,842	+0.11(+0.67%)
Apr 16, 2002	15.80	16.53	15.74	16.49	87,095	+1.17(+7.62%)
Apr 15, 2002	15.66	15.69	15.33	15.33	47,112	-0.19(-1.21%)
Apr 12, 2002	15.26	16.03	15.14	15.51	34,404	+0.35(+2.30%)
Apr 11, 2002	15.77	15.81	15.10	15.16	88,335	-0.83(-5.17%)
Apr 10, 2002	15.68	16.03	15.65	15.99	167,062	+0.08(+0.53%)
Apr 09, 2002	16.45	16.52	15.91	15.91	181,320	-0.61(-3.71%)
Apr 08, 2002	16.62	16.65	16.36	16.52	25,880	-0.14(-0.85%)
Apr 05, 2002	16.91	16.91	16.58	16.66	125,529	-0.25(-1.45%)
Apr 04, 2002	16.65	16.93	16.65	16.91	29,600	+0.10(+0.58%)
Apr 03, 2002	16.73	16.96	16.66	16.81	21,076	-0.03(-0.19%)
Apr 02, 2002	16.71	16.85	16.64	16.84	15,032	-0.04(-0.23%)
Apr 01, 2002	16.74	16.91	16.59	16.88	14,877	-0.03(-0.15%)
Mar 29, 2002	16.84	17.05	16.76	16.91	64,624	+0.00(+0.00%)
Mar 28, 2002	16.84	17.05	16.76	16.91	64,624	+0.18(+1.08%)
Mar 27, 2002	16.94	16.96	16.73	16.73	20,146	-0.22(-1.29%)
Mar 26, 2002	16.79	17.02	16.79	16.94	15,342	+0.16(+0.96%)
Mar 25, 2002	17.07	17.09	16.78	16.78	50,831	-0.27(-1.59%)
Mar 22, 2002	17.29	17.31	16.98	17.05	28,205	-0.33(-1.89%)
Mar 21, 2002	17.33	17.44	17.17	17.38	25,260	-0.06(-0.37%)
Mar 20, 2002	17.33	17.51	17.33	17.45	17,357	-0.02(-0.11%)
Mar 19, 2002	17.56	17.66	17.29	17.47	20,301	-0.18(-1.02%)
Mar 18, 2002	17.68	17.74	17.49	17.65	28,050	+0.19(+1.11%)
Mar 15, 2002	17.52	17.67	17.45	17.45	33,784	+0.10(+0.56%)
Mar 14, 2002	17.45	17.57	17.31	17.36	31,614	-0.23(-1.28%)
Mar 13, 2002	17.71	17.71	17.42	17.58	36,729	-0.19(-1.05%)
Mar 12, 2002	17.45	17.78	17.43	17.77	39,673	-0.14(-0.79%)
Mar 11, 2002	17.76	17.93	17.55	17.91	104,142	+0.05(+0.29%)
Mar 08, 2002	18.07	18.07	17.71	17.86	50,521	+0.02(+0.11%)
Mar 07, 2002	18.20	18.22	17.65	17.84	107,862	-0.16(-0.90%)
Mar 06, 2002	17.42	18.10	17.42	18.00	77,177	+0.73(+4.22%)
Mar 05, 2002	17.39	17.48	17.24	17.27	50,056	-0.15(-0.85%)
Mar 04, 2002	17.28	17.42	17.11	17.42	24,021	+0.10(+0.60%)

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.