Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.18	15.74	15.14	15.67	4,294,774	+0.58(+3.81%)
May 28, 2002	15.25	15.35	15.03	15.10	1,476,922	-0.26(-1.67%)
May 27, 2002	15.44	15.52	15.35	15.35	1,011,031	+0.00(+0.00%)
May 24, 2002	15.44	15.52	15.35	15.35	1,011,031	-0.03(-0.22%)
May 23, 2002	15.46	15.52	15.25	15.39	1,800,020	-0.07(-0.47%)
May 22, 2002	15.38	15.63	15.28	15.46	3,042,708	-0.18(-1.15%)
May 21, 2002	15.70	16.04	15.48	15.64	6,273,460	-0.02(-0.14%)
May 20, 2002	15.29	15.66	15.27	15.66	5,031,945	+0.20(+1.30%)
May 17, 2002	15.70	15.86	15.30	15.46	4,262,183	-0.47(-2.95%)
May 16, 2002	16.21	16.27	16.00	15.93	2,828,168	-0.13(-0.80%)
May 15, 2002	15.88	16.12	15.80	16.06	13,106,834	+0.18(+1.13%)
May 14, 2002	15.78	16.08	15.65	15.88	3,426,768	+0.16(+1.03%)
May 13, 2002	15.58	15.78	15.58	15.72	1,539,290	+0.15(+0.99%)
May 10, 2002	15.46	15.62	15.37	15.56	1,361,094	+0.04(+0.25%)
May 09, 2002	15.54	15.59	15.31	15.52	2,161,338	-0.02(-0.14%)
May 08, 2002	15.78	15.85	15.32	15.55	2,809,411	-0.23(-1.49%)
May 07, 2002	15.77	15.85	15.63	15.78	2,336,017	+0.04(+0.27%)
May 06, 2002	15.91	16.00	15.72	15.74	1,388,292	-0.17(-1.07%)
May 03, 2002	15.72	16.00	15.70	15.91	1,967,666	+0.20(+1.25%)
May 02, 2002	15.16	15.84	15.16	15.71	2,144,221	+0.51(+3.37%)
May 01, 2002	15.42	15.44	14.93	15.20	3,348,456	-0.22(-1.41%)
Apr 30, 2002	15.42	15.44	15.03	15.42	3,175,183	-0.02(-0.14%)
Apr 29, 2002	15.18	15.44	14.98	15.44	2,029,800	+0.26(+1.69%)
Apr 26, 2002	15.18	15.31	15.01	15.18	1,974,934	+0.00(+0.00%)
Apr 25, 2002	15.40	15.40	15.01	15.18	3,875,777	-0.26(-1.66%)
Apr 24, 2002	15.38	15.58	15.35	15.44	1,686,303	+0.03(+0.22%)
Apr 23, 2002	15.33	15.58	15.29	15.40	3,158,301	+0.12(+0.75%)
Apr 22, 2002	15.46	15.60	15.29	15.29	2,395,338	-0.09(-0.61%)
Apr 19, 2002	15.61	15.63	15.37	15.38	1,093,330	-0.23(-1.45%)
Apr 18, 2002	15.91	15.91	15.30	15.61	2,562,280	-0.30(-1.88%)
Apr 17, 2002	15.55	15.97	15.46	15.91	2,349,851	+0.46(+3.01%)
Apr 16, 2002	15.89	15.91	15.36	15.44	3,564,167	-0.47(-2.97%)
Apr 15, 2002	16.12	16.12	15.74	15.92	1,243,859	-0.18(-1.14%)
Apr 12, 2002	16.42	16.44	16.08	16.10	2,735,553	-0.27(-1.67%)
Apr 11, 2002	15.95	16.55	15.92	16.37	3,088,429	+0.37(+2.32%)
Apr 10, 2002	15.78	16.01	15.67	16.00	2,976,587	+0.46(+2.94%)
Apr 09, 2002	15.87	15.87	15.49	15.55	1,557,110	-0.32(-2.02%)
Apr 08, 2002	15.65	15.87	15.45	15.87	2,120,540	+0.17(+1.09%)
Apr 05, 2002	15.46	15.93	15.42	15.70	4,014,114	+0.43(+2.79%)
Apr 04, 2002	14.71	15.35	14.69	15.27	3,275,067	+0.66(+4.53%)
Apr 03, 2002	14.55	14.74	14.55	14.61	2,089,824	+0.09(+0.59%)
Apr 02, 2002	14.56	14.63	14.52	14.52	1,656,056	-0.03(-0.18%)
Apr 01, 2002	14.59	14.59	14.33	14.55	941,628	-0.02(-0.15%)
Mar 29, 2002	14.48	14.61	14.33	14.57	1,953,598	+0.00(+0.00%)
Mar 28, 2002	14.48	14.61	14.33	14.57	1,953,598	+0.11(+0.77%)
Mar 27, 2002	14.54	14.56	14.33	14.46	2,299,440	-0.11(-0.73%)
Mar 26, 2002	14.97	14.97	14.48	14.56	2,274,117	-0.41(-2.73%)
Mar 25, 2002	15.01	15.18	14.95	14.97	2,866,856	+0.03(+0.23%)
Mar 22, 2002	14.78	15.05	14.74	14.94	4,857,031	+0.29(+1.98%)
Mar 21, 2002	14.66	14.74	14.32	14.65	1,904,125	-0.00(-0.03%)
Mar 20, 2002	14.50	14.80	14.50	14.65	2,117,257	+0.04(+0.26%)
Mar 19, 2002	14.03	14.76	13.82	14.62	5,838,520	+0.59(+4.23%)
Mar 18, 2002	14.07	14.20	13.82	14.02	1,815,495	+0.01(+0.09%)
Mar 15, 2002	13.61	14.12	13.55	14.01	3,000,034	+0.37(+2.72%)
Mar 14, 2002	13.71	13.82	13.44	13.64	2,317,963	-0.09(-0.62%)
Mar 13, 2002	13.56	13.85	13.56	13.72	2,897,337	+0.08(+0.59%)
Mar 12, 2002	13.54	13.65	13.35	13.64	2,389,007	+0.11(+0.79%)
Mar 11, 2002	13.75	13.80	13.53	13.54	2,785,964	-0.10(-0.75%)
Mar 08, 2002	13.65	13.73	13.52	13.64	2,754,779	+0.06(+0.41%)
Mar 07, 2002	13.75	13.76	13.48	13.58	2,901,792	-0.05(-0.34%)
Mar 06, 2002	13.26	13.63	13.14	13.63	3,194,878	+0.44(+3.33%)
Mar 05, 2002	13.50	13.59	13.10	13.19	1,903,421	-0.24(-1.81%)
Mar 04, 2002	13.29	13.69	13.28	13.43	2,179,392	+0.15(+1.12%)

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.