Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	13.17	13.27	13.01	13.17	92,566	-0.12(-0.88%)
May 28, 2002	13.33	13.38	13.20	13.29	424,660	-0.03(-0.19%)
May 27, 2002	13.38	13.46	13.29	13.31	169,833	+0.00(+0.00%)
May 24, 2002	13.38	13.46	13.29	13.31	166,742	-0.07(-0.53%)
May 23, 2002	13.23	13.39	13.23	13.38	220,984	+0.12(+0.88%)
May 22, 2002	13.36	13.38	13.16	13.27	245,246	-0.10(-0.73%)
May 21, 2002	13.43	13.49	13.36	13.36	320,041	-0.07(-0.53%)
May 20, 2002	13.53	13.53	13.43	13.43	177,560	-0.06(-0.48%)
May 17, 2002	13.59	13.59	13.47	13.50	125,945	+0.00(+0.00%)
May 16, 2002	13.59	13.62	13.40	13.50	301,342	-0.09(-0.67%)
May 15, 2002	13.59	13.60	13.43	13.59	802,034	+0.01(+0.05%)
May 14, 2002	13.46	13.59	13.33	13.58	651,672	+0.16(+1.16%)
May 13, 2002	13.33	13.45	13.27	13.43	433,005	+0.12(+0.88%)
May 10, 2002	13.43	13.46	13.15	13.31	714,258	-0.08(-0.58%)
May 09, 2002	13.27	13.43	13.01	13.39	2,291,747	+0.08(+0.58%)
May 08, 2002	13.70	13.76	13.25	13.31	1,087,305	-0.39(-2.83%)
May 07, 2002	14.41	14.41	13.07	13.70	1,729,859	-1.10(-7.43%)
May 06, 2002	15.12	15.17	14.80	14.80	206,458	-0.32(-2.10%)
May 03, 2002	15.21	15.22	14.98	15.12	360,838	-0.08(-0.55%)
May 02, 2002	15.34	15.34	14.94	15.20	174,314	-0.14(-0.89%)
May 01, 2002	15.47	15.50	15.22	15.34	454,177	-0.16(-1.04%)
Apr 30, 2002	15.21	15.50	15.21	15.50	96,120	+0.28(+1.87%)
Apr 29, 2002	15.24	15.40	15.16	15.21	65,059	-0.06(-0.38%)
Apr 26, 2002	15.37	15.52	15.27	15.27	61,504	-0.23(-1.46%)
Apr 25, 2002	15.22	15.53	15.11	15.50	90,248	+0.34(+2.26%)
Apr 24, 2002	15.37	15.58	15.13	15.16	222,684	-0.21(-1.35%)
Apr 23, 2002	15.37	15.49	15.30	15.36	80,976	-0.05(-0.29%)
Apr 22, 2002	15.43	15.47	15.36	15.41	130,118	-0.03(-0.17%)
Apr 19, 2002	15.05	15.45	15.05	15.43	191,468	+0.43(+2.89%)
Apr 18, 2002	15.37	15.40	14.95	15.00	252,354	-0.33(-2.15%)
Apr 17, 2002	15.37	15.48	15.27	15.33	48,678	+0.04(+0.25%)
Apr 16, 2002	14.82	15.32	14.82	15.29	81,285	+0.52(+3.55%)
Apr 15, 2002	15.33	15.47	14.62	14.77	117,909	-0.59(-3.84%)
Apr 12, 2002	14.82	15.37	14.82	15.36	129,963	+0.60(+4.08%)
Apr 11, 2002	14.94	14.95	14.75	14.75	73,712	-0.19(-1.26%)
Apr 10, 2002	14.88	14.95	14.84	14.94	120,382	+0.07(+0.48%)
Apr 09, 2002	14.88	15.06	14.86	14.87	234,583	-0.01(-0.09%)
Apr 08, 2002	14.79	14.94	14.73	14.88	163,033	+0.15(+1.01%)
Apr 05, 2002	14.92	15.12	14.73	14.73	146,035	-0.19(-1.26%)
Apr 04, 2002	14.56	14.99	14.56	14.92	145,417	+0.43(+2.95%)
Apr 03, 2002	14.56	14.70	14.43	14.50	78,349	-0.08(-0.58%)
Apr 02, 2002	14.33	14.64	14.17	14.58	153,452	+0.19(+1.35%)
Apr 01, 2002	14.50	14.53	14.26	14.39	66,295	-0.18(-1.24%)
Mar 29, 2002	14.43	14.70	14.40	14.57	260,545	+0.00(+0.00%)
Mar 28, 2002	14.43	14.70	14.40	14.57	260,545	+0.20(+1.40%)
Mar 27, 2002	14.61	14.61	14.33	14.37	142,944	-0.25(-1.68%)
Mar 26, 2002	14.24	14.64	14.24	14.61	72,322	+0.28(+1.94%)
Mar 25, 2002	14.56	14.56	14.30	14.33	144,644	-0.16(-1.12%)
Mar 22, 2002	14.46	14.88	14.37	14.50	262,708	-0.03(-0.18%)
Mar 21, 2002	14.17	14.54	14.07	14.52	138,772	+0.31(+2.19%)
Mar 20, 2002	14.02	14.23	14.00	14.21	91,638	+0.17(+1.20%)
Mar 19, 2002	14.33	14.33	14.01	14.04	89,475	-0.35(-2.43%)
Mar 18, 2002	14.30	14.43	14.11	14.39	83,139	+0.04(+0.27%)
Mar 15, 2002	13.93	14.37	13.93	14.35	232,265	+0.27(+1.88%)
Mar 14, 2002	14.01	14.20	13.98	14.09	160,406	+0.01(+0.09%)
Mar 13, 2002	13.72	14.11	13.56	14.07	104,310	+0.27(+1.97%)
Mar 12, 2002	13.95	14.00	13.80	13.80	208,312	-0.30(-2.16%)
Mar 11, 2002	14.11	14.13	13.73	14.11	70,776	-0.01(-0.05%)
Mar 08, 2002	14.43	14.43	14.02	14.11	48,523	-0.16(-1.09%)
Mar 07, 2002	14.24	14.32	14.14	14.27	148,353	-0.06(-0.45%)
Mar 06, 2002	14.37	14.51	14.30	14.33	99,056	+0.07(+0.50%)
Mar 05, 2002	14.43	14.53	14.04	14.26	276,462	-0.17(-1.17%)
Mar 04, 2002	14.43	14.72	14.43	14.43	213,103	-0.07(-0.49%)

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.