Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.93	15.42	14.87	15.10	518,820	+0.33(+2.22%)
May 29, 2002	14.84	14.86	14.44	14.78	389,005	-0.05(-0.37%)
May 28, 2002	14.94	14.99	14.56	14.83	660,503	+0.03(+0.18%)
May 27, 2002	14.85	15.02	14.74	14.80	203,660	+0.00(+0.00%)
May 24, 2002	14.85	15.02	14.74	14.80	203,660	-0.03(-0.18%)
May 23, 2002	14.88	14.91	14.67	14.83	255,527	+0.01(+0.09%)
May 22, 2002	14.98	15.01	14.64	14.82	289,812	-0.15(-1.00%)
May 21, 2002	15.36	15.39	14.84	14.97	229,593	-0.32(-2.10%)
May 20, 2002	15.39	15.42	15.26	15.29	225,344	-0.08(-0.53%)
May 17, 2002	15.52	15.52	15.12	15.37	445,268	-0.15(-0.97%)
May 16, 2002	15.56	15.69	15.46	15.52	181,535	-0.01(-0.09%)
May 15, 2002	15.57	15.63	15.44	15.53	313,109	-0.02(-0.13%)
May 14, 2002	15.60	15.69	15.35	15.55	608,782	+0.10(+0.62%)
May 13, 2002	15.29	15.68	15.29	15.46	634,423	+0.17(+1.12%)
May 10, 2002	15.57	15.57	15.15	15.29	293,475	-0.25(-1.62%)
May 09, 2002	15.68	15.70	15.51	15.54	288,201	-0.14(-0.87%)
May 08, 2002	15.63	15.69	15.53	15.68	306,662	+0.12(+0.75%)
May 07, 2002	15.57	15.69	15.46	15.56	433,107	-0.01(-0.04%)
May 06, 2002	15.64	15.97	15.53	15.57	518,234	-0.07(-0.44%)
May 03, 2002	15.90	15.90	15.40	15.64	363,804	-0.26(-1.63%)
May 02, 2002	15.75	16.00	15.70	15.90	405,562	+0.14(+0.91%)
May 01, 2002	15.67	15.88	15.32	15.75	505,048	+0.08(+0.52%)
Apr 30, 2002	16.08	16.22	15.66	15.67	583,874	-0.41(-2.55%)
Apr 29, 2002	16.04	16.21	15.90	16.08	243,220	+0.01(+0.04%)
Apr 26, 2002	15.90	16.29	15.89	16.07	400,287	+0.20(+1.29%)
Apr 25, 2002	15.81	16.05	15.70	15.87	524,535	-0.04(-0.26%)
Apr 24, 2002	15.94	16.18	15.80	15.91	395,599	-0.03(-0.17%)
Apr 23, 2002	15.80	16.52	15.77	15.94	1,127,017	+0.09(+0.56%)
Apr 22, 2002	16.43	16.46	15.66	15.85	849,365	-0.65(-3.93%)
Apr 19, 2002	16.59	16.62	16.35	16.50	324,830	-0.12(-0.70%)
Apr 18, 2002	16.85	16.85	16.37	16.61	283,805	-0.23(-1.38%)
Apr 17, 2002	16.84	17.06	16.61	16.84	504,462	-0.03(-0.20%)
Apr 16, 2002	16.76	16.89	16.68	16.88	558,380	+0.16(+0.98%)
Apr 15, 2002	16.72	16.90	16.20	16.71	611,127	-0.01(-0.04%)
Apr 12, 2002	16.14	16.83	16.14	16.72	312,669	+0.51(+3.16%)
Apr 11, 2002	16.12	16.46	16.01	16.21	371,423	+0.09(+0.55%)
Apr 10, 2002	16.05	16.17	15.94	16.12	540,505	+0.07(+0.43%)
Apr 09, 2002	16.04	16.23	15.90	16.05	381,679	-0.05(-0.30%)
Apr 08, 2002	16.04	16.16	15.71	16.10	408,492	-0.04(-0.25%)
Apr 05, 2002	15.66	16.24	15.66	16.14	452,741	+0.44(+2.83%)
Apr 04, 2002	15.42	15.70	15.39	15.70	634,423	+0.24(+1.55%)
Apr 03, 2002	15.30	15.50	15.17	15.46	408,346	+0.26(+1.71%)
Apr 02, 2002	15.28	15.28	15.14	15.20	443,656	-0.08(-0.54%)
Apr 01, 2002	15.53	15.56	15.19	15.28	278,237	-0.25(-1.58%)
Mar 29, 2002	15.63	15.70	15.36	15.53	254,208	+0.00(+0.00%)
Mar 28, 2002	15.63	15.70	15.36	15.53	254,208	-0.12(-0.74%)
Mar 27, 2002	15.42	15.77	15.42	15.64	231,938	+0.23(+1.51%)
Mar 26, 2002	15.17	15.41	15.10	15.41	162,928	+0.25(+1.62%)
Mar 25, 2002	15.42	15.42	15.12	15.17	264,172	-0.14(-0.89%)
Mar 22, 2002	15.19	15.33	15.17	15.30	120,291	+0.08(+0.54%)
Mar 21, 2002	15.19	15.28	15.18	15.22	600,724	+0.03(+0.18%)
Mar 20, 2002	15.39	15.60	15.10	15.19	1,523,788	-0.20(-1.29%)
Mar 19, 2002	14.87	15.39	14.86	15.39	299,043	+0.52(+3.49%)
Mar 18, 2002	14.55	14.95	14.46	14.87	235,747	+0.15(+1.02%)
Mar 15, 2002	14.42	14.76	14.42	14.72	370,251	+0.14(+0.94%)
Mar 14, 2002	14.47	14.76	14.44	14.59	220,070	+0.12(+0.85%)
Mar 13, 2002	14.82	14.82	14.40	14.46	252,011	-0.51(-3.42%)
Mar 12, 2002	14.76	14.97	14.61	14.97	295,820	+0.21(+1.43%)
Mar 11, 2002	14.40	14.76	14.30	14.76	298,017	+0.35(+2.41%)
Mar 08, 2002	14.55	14.55	14.33	14.41	421,679	+0.03(+0.24%)
Mar 07, 2002	14.37	14.48	14.32	14.38	346,515	-0.06(-0.43%)
Mar 06, 2002	13.90	14.47	13.90	14.44	506,952	+0.40(+2.87%)
Mar 05, 2002	14.24	14.26	13.89	14.04	324,391	-0.20(-1.44%)
Mar 04, 2002	14.28	14.30	14.01	14.24	224,172	-0.01(-0.10%)

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.