Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.04	16.10	15.75	16.04	33,130	+0.09(+0.54%)
May 28, 2002	16.38	16.40	15.96	15.96	56,030	-0.43(-2.62%)
May 27, 2002	16.65	16.65	16.34	16.39	139,496	+0.00(+0.00%)
May 24, 2002	16.65	16.65	16.34	16.39	45,103	-0.22(-1.35%)
May 23, 2002	16.39	16.63	16.00	16.61	47,893	+0.26(+1.58%)
May 22, 2002	16.34	16.43	16.34	16.35	19,645	+0.01(+0.05%)
May 21, 2002	16.52	16.56	16.34	16.34	49,521	-0.05(-0.31%)
May 20, 2002	16.47	16.47	16.34	16.40	31,037	-0.03(-0.21%)
May 17, 2002	16.43	16.47	16.34	16.43	92,067	+0.03(+0.21%)
May 16, 2002	16.52	16.56	16.13	16.40	102,878	-0.21(-1.24%)
May 15, 2002	16.56	16.60	16.28	16.60	83,116	+0.04(+0.26%)
May 14, 2002	15.87	16.56	15.79	16.56	100,088	+0.77(+4.90%)
May 13, 2002	15.61	15.93	15.54	15.79	112,991	+0.08(+0.49%)
May 10, 2002	15.79	16.04	15.55	15.71	54,054	+0.02(+0.11%)
May 09, 2002	16.00	16.47	15.66	15.69	82,419	-0.29(-1.83%)
May 08, 2002	15.61	16.00	15.48	15.98	147,168	+0.44(+2.82%)
May 07, 2002	15.36	15.70	15.28	15.54	127,522	+0.28(+1.80%)
May 06, 2002	15.48	15.48	15.25	15.27	78,466	-0.21(-1.33%)
May 03, 2002	15.48	15.51	15.39	15.48	82,884	+0.03(+0.17%)
May 02, 2002	15.57	15.57	15.43	15.45	54,636	-0.09(-0.55%)
May 01, 2002	15.66	15.66	15.33	15.54	133,451	-0.13(-0.82%)
Apr 30, 2002	14.71	15.79	14.71	15.66	167,279	+1.00(+6.80%)
Apr 29, 2002	14.45	14.71	14.37	14.67	147,052	+0.22(+1.49%)
Apr 26, 2002	14.71	14.80	14.37	14.45	21,621	-0.13(-0.88%)
Apr 25, 2002	14.49	14.67	14.49	14.58	94,159	-0.03(-0.24%)
Apr 24, 2002	14.75	14.88	14.60	14.62	52,659	-0.05(-0.35%)
Apr 23, 2002	14.84	14.87	14.54	14.67	21,389	-0.09(-0.58%)
Apr 22, 2002	15.14	15.14	14.75	14.75	16,274	-0.43(-2.83%)
Apr 19, 2002	14.80	15.18	14.72	15.18	20,808	+0.54(+3.70%)
Apr 18, 2002	15.01	15.10	14.49	14.64	80,675	-0.24(-1.62%)
Apr 17, 2002	15.27	15.48	14.80	14.88	41,383	-0.39(-2.54%)
Apr 16, 2002	15.27	15.28	15.11	15.27	103,459	+0.07(+0.45%)
Apr 15, 2002	15.10	15.27	15.04	15.20	158,095	+0.24(+1.61%)
Apr 12, 2002	14.97	15.05	14.86	14.96	141,123	+0.12(+0.81%)
Apr 11, 2002	14.93	15.01	14.80	14.84	57,425	-0.09(-0.58%)
Apr 10, 2002	14.84	14.93	14.75	14.93	88,115	+0.30(+2.06%)
Apr 09, 2002	14.22	14.62	14.22	14.62	138,217	+0.40(+2.84%)
Apr 08, 2002	14.11	14.24	13.94	14.22	90,672	+0.20(+1.41%)
Apr 05, 2002	13.98	14.09	13.94	14.02	105,435	+0.09(+0.62%)
Apr 04, 2002	13.94	14.02	13.84	13.94	109,737	+0.11(+0.81%)
Apr 03, 2002	14.02	14.02	13.72	13.82	1,941,322	+0.02(+0.12%)
Apr 02, 2002	14.02	14.02	13.76	13.81	33,479	-0.30(-2.13%)
Apr 01, 2002	14.54	14.54	13.98	14.11	206,803	-0.34(-2.38%)
Mar 29, 2002	14.54	14.57	14.11	14.45	86,022	+0.00(+0.00%)
Mar 28, 2002	14.54	14.57	14.11	14.45	86,022	+0.13(+0.90%)
Mar 27, 2002	14.37	14.37	14.17	14.32	55,217	-0.01(-0.06%)
Mar 26, 2002	14.18	14.33	14.02	14.33	92,183	+0.15(+1.09%)
Mar 25, 2002	14.41	14.49	14.11	14.18	76,606	-0.26(-1.79%)
Mar 22, 2002	14.71	14.71	14.43	14.43	18,948	-0.28(-1.87%)
Mar 21, 2002	14.62	14.75	14.62	14.71	185,994	+0.09(+0.59%)
Mar 20, 2002	14.68	14.74	14.62	14.62	43,825	-0.04(-0.29%)
Mar 19, 2002	14.62	14.80	14.49	14.67	58,123	+0.04(+0.29%)
Mar 18, 2002	14.62	14.97	14.62	14.62	85,790	+0.04(+0.30%)
Mar 15, 2002	14.54	14.67	14.54	14.58	104,622	-0.03(-0.24%)
Mar 14, 2002	14.75	14.78	14.59	14.62	77,769	-0.09(-0.64%)
Mar 13, 2002	14.62	14.75	14.41	14.71	254,696	+0.09(+0.59%)
Mar 12, 2002	14.79	14.79	14.45	14.62	206,221	-0.19(-1.28%)
Mar 11, 2002	14.15	15.05	14.15	14.81	163,559	+0.88(+6.30%)
Mar 08, 2002	13.55	13.94	13.47	13.94	371,757	+0.39(+2.86%)
Mar 07, 2002	13.55	13.63	13.48	13.55	72,770	+0.00(+0.00%)
Mar 06, 2002	13.38	13.59	13.38	13.55	70,213	+0.22(+1.61%)
Mar 05, 2002	13.72	13.72	13.33	13.33	61,145	-0.30(-2.21%)
Mar 04, 2002	13.51	13.75	13.32	13.63	248,419	+0.30(+2.26%)

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.