Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	13.16	13.26	13.01	13.16	92,621	-0.12(-0.88%)
May 28, 2002	13.32	13.37	13.19	13.28	424,915	-0.03(-0.19%)
May 27, 2002	13.37	13.45	13.28	13.30	169,935	+0.00(+0.00%)
May 24, 2002	13.37	13.45	13.28	13.30	166,842	-0.07(-0.53%)
May 23, 2002	13.23	13.38	13.23	13.37	221,116	+0.12(+0.88%)
May 22, 2002	13.35	13.37	13.15	13.26	245,393	-0.10(-0.73%)
May 21, 2002	13.42	13.48	13.35	13.35	320,232	-0.07(-0.53%)
May 20, 2002	13.52	13.52	13.42	13.43	177,666	-0.06(-0.48%)
May 17, 2002	13.58	13.58	13.46	13.49	126,021	+0.00(+0.00%)
May 16, 2002	13.58	13.61	13.39	13.49	301,522	-0.09(-0.67%)
May 15, 2002	13.58	13.59	13.42	13.58	802,514	+0.01(+0.05%)
May 14, 2002	13.45	13.58	13.32	13.57	652,062	+0.16(+1.16%)
May 13, 2002	13.32	13.44	13.26	13.42	433,264	+0.12(+0.87%)
May 10, 2002	13.42	13.45	13.14	13.30	714,686	-0.08(-0.58%)
May 09, 2002	13.26	13.42	13.01	13.38	2,293,119	+0.08(+0.58%)
May 08, 2002	13.69	13.76	13.24	13.30	1,087,955	-0.39(-2.83%)
May 07, 2002	14.40	14.40	13.06	13.69	1,730,895	-1.10(-7.43%)
May 06, 2002	15.11	15.17	14.79	14.79	206,581	-0.32(-2.10%)
May 03, 2002	15.20	15.21	14.97	15.11	361,054	-0.08(-0.55%)
May 02, 2002	15.33	15.33	14.93	15.19	174,419	-0.14(-0.89%)
May 01, 2002	15.46	15.49	15.21	15.33	454,448	-0.16(-1.04%)
Apr 30, 2002	15.20	15.49	15.20	15.49	96,178	+0.28(+1.87%)
Apr 29, 2002	15.23	15.39	15.15	15.20	65,097	-0.06(-0.38%)
Apr 26, 2002	15.36	15.51	15.26	15.26	61,541	-0.23(-1.46%)
Apr 25, 2002	15.21	15.52	15.10	15.49	90,302	+0.34(+2.26%)
Apr 24, 2002	15.36	15.57	15.12	15.15	222,817	-0.21(-1.35%)
Apr 23, 2002	15.36	15.48	15.29	15.35	81,024	-0.05(-0.29%)
Apr 22, 2002	15.42	15.46	15.35	15.40	130,195	-0.03(-0.17%)
Apr 19, 2002	15.04	15.44	15.04	15.42	191,582	+0.43(+2.89%)
Apr 18, 2002	15.36	15.39	14.94	14.99	252,505	-0.33(-2.15%)
Apr 17, 2002	15.36	15.47	15.26	15.32	48,707	+0.04(+0.25%)
Apr 16, 2002	14.81	15.31	14.81	15.28	81,333	+0.52(+3.55%)
Apr 15, 2002	15.32	15.46	14.62	14.76	117,980	-0.59(-3.83%)
Apr 12, 2002	14.81	15.36	14.81	15.35	130,041	+0.60(+4.08%)
Apr 11, 2002	14.93	14.94	14.75	14.75	73,757	-0.19(-1.26%)
Apr 10, 2002	14.87	14.94	14.84	14.93	120,454	+0.07(+0.48%)
Apr 09, 2002	14.87	15.06	14.85	14.86	234,723	-0.01(-0.09%)
Apr 08, 2002	14.78	14.93	14.73	14.87	163,131	+0.15(+1.01%)
Apr 05, 2002	14.91	15.11	14.73	14.73	146,122	-0.19(-1.26%)
Apr 04, 2002	14.55	14.98	14.55	14.91	145,504	+0.43(+2.95%)
Apr 03, 2002	14.55	14.69	14.42	14.49	78,395	-0.08(-0.58%)
Apr 02, 2002	14.32	14.63	14.16	14.57	153,544	+0.19(+1.35%)
Apr 01, 2002	14.49	14.52	14.25	14.38	66,335	-0.18(-1.24%)
Mar 29, 2002	14.42	14.69	14.39	14.56	260,701	+0.00(+0.00%)
Mar 28, 2002	14.42	14.69	14.39	14.56	260,701	+0.20(+1.40%)
Mar 27, 2002	14.60	14.60	14.32	14.36	143,030	-0.25(-1.68%)
Mar 26, 2002	14.23	14.64	14.23	14.60	72,365	+0.28(+1.94%)
Mar 25, 2002	14.55	14.55	14.29	14.32	144,730	-0.16(-1.12%)
Mar 22, 2002	14.45	14.87	14.36	14.49	262,865	-0.03(-0.18%)
Mar 21, 2002	14.16	14.53	14.07	14.51	138,855	+0.31(+2.19%)
Mar 20, 2002	14.01	14.22	13.99	14.20	91,693	+0.17(+1.20%)
Mar 19, 2002	14.32	14.32	14.00	14.03	89,529	-0.35(-2.43%)
Mar 18, 2002	14.29	14.42	14.10	14.38	83,189	+0.04(+0.27%)
Mar 15, 2002	13.92	14.36	13.92	14.34	232,404	+0.27(+1.88%)
Mar 14, 2002	14.00	14.19	13.97	14.08	160,502	+0.01(+0.09%)
Mar 13, 2002	13.71	14.10	13.55	14.07	104,373	+0.27(+1.97%)
Mar 12, 2002	13.94	13.99	13.79	13.79	208,437	-0.30(-2.16%)
Mar 11, 2002	14.10	14.12	13.72	14.10	70,819	-0.01(-0.05%)
Mar 08, 2002	14.42	14.42	14.01	14.10	48,552	-0.16(-1.09%)
Mar 07, 2002	14.23	14.31	14.13	14.26	148,441	-0.06(-0.45%)
Mar 06, 2002	14.36	14.50	14.29	14.32	99,115	+0.07(+0.50%)
Mar 05, 2002	14.42	14.52	14.03	14.25	276,627	-0.17(-1.17%)
Mar 04, 2002	14.42	14.71	14.42	14.42	213,230	-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.