Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.89	18.24	17.78	17.93	800,419	+0.19(+1.08%)
May 28, 2002	18.15	18.15	17.49	17.74	754,475	-0.41(-2.26%)
May 27, 2002	18.15	18.23	17.89	18.15	914,078	+0.00(+0.00%)
May 24, 2002	18.15	18.23	17.89	18.15	913,390	-0.01(-0.05%)
May 23, 2002	17.54	18.19	17.28	18.15	1,483,515	+0.47(+2.67%)
May 22, 2002	17.41	17.69	17.35	17.68	761,464	+0.36(+2.07%)
May 21, 2002	17.24	17.64	17.24	17.32	964,605	-0.12(-0.70%)
May 20, 2002	17.48	17.53	17.05	17.45	1,340,411	-0.21(-1.19%)
May 17, 2002	17.37	17.66	16.98	17.66	2,209,003	+0.70(+4.12%)
May 16, 2002	16.84	17.00	16.53	16.96	1,980,999	+0.16(+0.94%)
May 15, 2002	16.47	16.87	16.26	16.80	5,045,876	+0.29(+1.74%)
May 14, 2002	16.27	16.51	16.14	16.51	1,138,759	+0.20(+1.23%)
May 13, 2002	16.45	16.64	16.23	16.31	687,563	-0.18(-1.11%)
May 10, 2002	16.54	16.80	16.31	16.50	1,024,069	-0.07(-0.42%)
May 09, 2002	16.80	16.80	16.35	16.57	1,419,926	-0.32(-1.91%)
May 08, 2002	16.23	16.98	16.20	16.89	1,423,821	+0.84(+5.22%)
May 07, 2002	16.15	16.33	15.93	16.05	883,830	-0.09(-0.54%)
May 06, 2002	16.09	16.34	16.04	16.14	872,602	+0.13(+0.82%)
May 03, 2002	16.23	16.26	15.81	16.01	1,029,340	-0.19(-1.19%)
May 02, 2002	15.51	16.21	15.50	16.20	1,385,553	+0.53(+3.40%)
May 01, 2002	15.75	15.75	15.27	15.67	980,646	-0.08(-0.50%)
Apr 30, 2002	15.06	15.80	15.05	15.75	1,125,354	+0.72(+4.76%)
Apr 29, 2002	15.68	15.75	15.03	15.03	717,353	-0.56(-3.58%)
Apr 26, 2002	15.20	15.75	15.17	15.59	1,148,039	+0.09(+0.56%)
Apr 25, 2002	15.45	15.66	15.42	15.50	773,609	+0.07(+0.45%)
Apr 24, 2002	16.01	16.18	15.31	15.43	909,838	-0.51(-3.18%)
Apr 23, 2002	15.75	16.21	15.62	15.94	612,287	+0.22(+1.39%)
Apr 22, 2002	16.23	16.23	15.62	15.72	832,157	-0.51(-3.12%)
Apr 19, 2002	16.67	16.67	15.93	16.23	1,163,622	-0.05(-0.32%)
Apr 18, 2002	16.50	16.59	16.09	16.28	1,358,513	+0.06(+0.38%)
Apr 17, 2002	16.11	16.35	15.81	16.22	888,069	+0.10(+0.65%)
Apr 16, 2002	15.83	16.23	15.83	16.11	1,126,385	+0.37(+2.33%)
Apr 15, 2002	16.28	16.28	15.62	15.75	1,489,358	-0.58(-3.53%)
Apr 12, 2002	16.50	16.50	15.88	16.32	194,777	-0.18(-1.11%)
Apr 11, 2002	16.51	16.67	16.33	16.50	1,057,640	+0.01(+0.05%)
Apr 10, 2002	15.83	16.50	15.80	16.50	1,180,464	+0.73(+4.65%)
Apr 09, 2002	15.96	16.04	15.59	15.76	1,001,613	-0.17(-1.04%)
Apr 08, 2002	16.15	16.15	15.81	15.93	1,030,142	-0.29(-1.78%)
Apr 05, 2002	15.90	16.29	15.90	16.22	897,808	+0.38(+2.43%)
Apr 04, 2002	16.15	16.23	15.62	15.83	2,199,264	+0.32(+2.08%)
Apr 03, 2002	15.94	16.32	15.27	15.51	967,470	-0.30(-1.88%)
Apr 02, 2002	15.58	15.97	15.38	15.81	943,409	+0.14(+0.89%)
Apr 01, 2002	15.80	15.93	15.41	15.67	1,499,784	-0.17(-1.10%)
Mar 29, 2002	16.12	16.23	15.75	15.84	1,695,593	+0.00(+0.00%)
Mar 28, 2002	16.12	16.23	15.75	15.84	148,947	-0.09(-0.55%)
Mar 27, 2002	15.40	16.08	15.20	15.93	2,884,994	+1.09(+7.35%)
Mar 26, 2002	14.51	14.97	14.47	14.84	1,443,643	+0.44(+3.03%)
Mar 25, 2002	14.75	14.92	14.28	14.40	1,562,915	-0.29(-1.96%)
Mar 22, 2002	14.82	14.92	14.68	14.69	937,336	-0.05(-0.36%)
Mar 21, 2002	14.79	14.89	14.55	14.74	942,148	-0.09(-0.59%)
Mar 20, 2002	14.81	14.84	14.58	14.83	610,340	-0.01(-0.06%)
Mar 19, 2002	14.62	14.91	14.62	14.84	861,602	+0.31(+2.10%)
Mar 18, 2002	14.84	14.85	14.31	14.53	969,188	-0.30(-2.00%)
Mar 15, 2002	15.06	15.12	14.75	14.83	618,360	-0.02(-0.12%)
Mar 14, 2002	14.79	14.92	14.68	14.85	516,732	+0.18(+1.25%)
Mar 13, 2002	15.00	15.19	14.42	14.66	924,504	-0.73(-4.76%)
Mar 12, 2002	15.49	15.70	15.22	15.40	758,485	-0.26(-1.67%)
Mar 11, 2002	15.40	15.74	15.40	15.66	616,870	+0.16(+1.01%)
Mar 08, 2002	15.88	15.92	15.39	15.50	807,752	-0.21(-1.33%)
Mar 07, 2002	15.53	15.71	14.85	15.71	1,548,249	+0.22(+1.41%)
Mar 06, 2002	15.42	15.86	15.38	15.49	2,360,814	+0.24(+1.60%)
Mar 05, 2002	15.54	15.76	15.04	15.25	2,044,473	-0.24(-1.58%)
Mar 04, 2002	15.00	15.58	14.99	15.49	1,614,932	+0.56(+3.74%)

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.