Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.15	14.35	14.15	14.29	2,779	+0.02(+0.17%)
May 28, 2002	14.25	14.27	14.17	14.27	1,768	-0.17(-1.18%)
May 27, 2002	14.45	14.45	14.44	14.44	1,515	+0.00(+0.00%)
May 24, 2002	14.45	14.45	14.44	14.44	1,515	-0.12(-0.84%)
May 23, 2002	14.45	14.58	14.32	14.56	1,237,926	+0.14(+0.96%)
May 22, 2002	14.35	14.42	14.34	14.42	2,021	+0.08(+0.55%)
May 21, 2002	14.61	14.63	14.34	14.34	7,073	-0.27(-1.82%)
May 20, 2002	14.78	14.78	14.61	14.61	30,821	-0.18(-1.20%)
May 17, 2002	14.87	14.87	14.72	14.78	16,421	+0.12(+0.81%)
May 16, 2002	14.59	14.67	14.59	14.67	1,263	-0.02(-0.11%)
May 15, 2002	14.53	14.68	14.53	14.68	2,021	-0.06(-0.43%)
May 14, 2002	14.63	14.74	14.56	14.74	7,831	+0.44(+3.10%)
May 13, 2002	14.04	14.31	14.04	14.30	38,400	+0.27(+1.89%)
May 10, 2002	14.34	14.34	14.04	14.04	2,526	-0.25(-1.75%)
May 09, 2002	14.45	14.55	14.29	14.29	51,032	-0.28(-1.93%)
May 08, 2002	14.24	14.61	14.22	14.57	67,201	+0.71(+5.14%)
May 07, 2002	14.07	14.07	13.82	13.85	4,042	-0.37(-2.59%)
May 06, 2002	14.20	14.27	14.15	14.22	6,063	-0.07(-0.50%)
May 03, 2002	14.30	14.30	14.15	14.29	101,055	-0.09(-0.61%)
May 02, 2002	14.57	14.57	14.38	14.38	18,695	-0.16(-1.09%)
May 01, 2002	14.39	14.57	14.34	14.54	27,790	+0.02(+0.16%)
Apr 30, 2002	14.41	14.56	14.40	14.51	51,790	+0.15(+1.05%)
Apr 29, 2002	14.41	14.46	14.26	14.36	24,505	-0.09(-0.63%)
Apr 26, 2002	14.81	14.81	14.46	14.46	23,242	-0.35(-2.38%)
Apr 25, 2002	14.65	14.81	14.65	14.81	909,497	+0.04(+0.24%)
Apr 24, 2002	14.94	15.00	14.74	14.77	6,063	-0.07(-0.48%)
Apr 23, 2002	15.05	15.05	14.84	14.84	1,894,785	-0.12(-0.79%)
Apr 22, 2002	15.04	15.08	14.94	14.96	8,589	-0.29(-1.92%)
Apr 19, 2002	15.37	15.37	15.22	15.26	45,222	-0.07(-0.47%)
Apr 18, 2002	15.37	15.37	15.14	15.33	12,884	+0.09(+0.57%)
Apr 17, 2002	15.36	15.36	15.23	15.24	28,042	-0.04(-0.26%)
Apr 16, 2002	15.20	15.33	15.20	15.28	8,842	+0.26(+1.74%)
Apr 15, 2002	15.08	15.08	14.95	15.02	19,200	-0.04(-0.26%)
Apr 12, 2002	15.02	15.06	14.90	15.06	41,937	+0.18(+1.22%)
Apr 11, 2002	15.20	15.20	14.87	14.88	47,748	-0.49(-3.22%)
Apr 10, 2002	15.15	15.37	15.15	15.37	36,127	+0.29(+1.89%)
Apr 09, 2002	15.32	15.32	15.08	15.08	29,053	-0.23(-1.50%)
Apr 08, 2002	15.04	15.31	15.01	15.31	96,760	+0.05(+0.34%)
Apr 05, 2002	15.47	15.47	15.22	15.26	12,126	-0.13(-0.85%)
Apr 04, 2002	15.24	15.39	15.24	15.39	1,282,643	+0.09(+0.57%)
Apr 03, 2002	15.40	15.40	15.26	15.31	8,084	-0.19(-1.23%)
Apr 02, 2002	15.63	15.63	15.50	15.50	26,274	-0.19(-1.24%)
Apr 01, 2002	15.62	15.69	15.56	15.69	26,779	-0.08(-0.48%)
Mar 29, 2002	15.72	15.79	15.72	15.77	24,000	+0.00(+0.00%)
Mar 28, 2002	15.72	15.79	15.72	15.77	24,000	+0.15(+0.94%)
Mar 27, 2002	15.63	15.70	15.57	15.62	41,180	+0.04(+0.23%)
Mar 26, 2002	15.63	15.72	15.56	15.58	41,685	+0.07(+0.43%)
Mar 25, 2002	15.77	15.77	15.52	15.52	10,863	-0.25(-1.56%)
Mar 22, 2002	15.75	15.90	15.73	15.76	44,716	-0.11(-0.67%)
Mar 21, 2002	15.69	15.88	15.69	15.87	38,653	+0.13(+0.86%)
Mar 20, 2002	15.98	15.98	15.73	15.73	61,391	-0.32(-1.97%)
Mar 19, 2002	16.12	16.15	16.05	16.05	34,864	+0.01(+0.05%)
Mar 18, 2002	16.16	16.16	15.92	16.04	58,359	+0.02(+0.10%)
Mar 15, 2002	15.94	16.04	15.93	16.03	44,716	+0.12(+0.77%)
Mar 14, 2002	15.95	15.95	15.90	15.90	3,536	-0.00(-0.02%)
Mar 13, 2002	15.91	15.95	15.89	15.91	3,789	-0.14(-0.89%)
Mar 12, 2002	16.04	16.05	15.93	16.05	10,610	-0.05(-0.32%)
Mar 11, 2002	16.06	16.25	16.06	16.10	20,716	+0.00(+0.02%)
Mar 08, 2002	16.18	16.24	16.02	16.10	53,053	+0.11(+0.69%)
Mar 07, 2002	16.07	16.15	15.86	15.99	26,779	-0.06(-0.35%)
Mar 06, 2002	15.80	16.09	15.77	16.04	12,379	+0.23(+1.48%)
Mar 05, 2002	15.91	15.93	15.81	15.81	9,852	-0.14(-0.89%)
Mar 04, 2002	15.59	15.95	15.59	15.95	11,368	+0.38(+2.44%)

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.