Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.65	15.91	15.64	15.76	1,024,128	-0.01(-0.04%)
May 28, 2002	15.99	16.01	15.69	15.76	942,820	-0.19(-1.17%)
May 27, 2002	16.08	16.18	15.91	15.95	684,219	+0.00(+0.00%)
May 24, 2002	16.08	16.18	15.91	15.95	683,045	-0.11(-0.68%)
May 23, 2002	15.91	16.08	15.79	16.06	699,776	+0.16(+1.03%)
May 22, 2002	15.84	16.02	15.75	15.90	645,473	+0.06(+0.41%)
May 21, 2002	15.84	16.03	15.78	15.83	645,767	+0.12(+0.74%)
May 20, 2002	15.84	15.84	15.57	15.72	528,942	-0.11(-0.71%)
May 17, 2002	15.74	15.95	15.72	15.83	936,068	+0.11(+0.69%)
May 16, 2002	15.96	15.97	15.68	15.72	614,653	-0.19(-1.18%)
May 15, 2002	15.72	16.13	15.69	15.91	1,334,389	+0.11(+0.67%)
May 14, 2002	15.47	15.92	15.47	15.80	779,323	+0.33(+2.14%)
May 13, 2002	15.47	15.55	15.25	15.47	1,502,582	-0.03(-0.18%)
May 10, 2002	15.59	15.59	15.40	15.50	791,358	-0.08(-0.53%)
May 09, 2002	15.53	15.72	15.52	15.58	764,940	+0.05(+0.31%)
May 08, 2002	15.43	15.65	15.41	15.53	1,057,590	+0.18(+1.20%)
May 07, 2002	15.16	15.47	15.14	15.35	732,945	+0.23(+1.53%)
May 06, 2002	15.45	15.45	15.10	15.12	1,058,764	-0.30(-1.94%)
May 03, 2002	15.40	15.47	15.31	15.42	1,245,450	+0.03(+0.18%)
May 02, 2002	15.04	15.43	15.04	15.39	1,320,006	+0.35(+2.33%)
May 01, 2002	15.02	15.07	14.65	15.04	809,263	+0.01(+0.09%)
Apr 30, 2002	14.67	15.12	14.67	15.02	1,511,682	+0.27(+1.85%)
Apr 29, 2002	15.06	15.07	14.73	14.75	2,192,966	-0.33(-2.19%)
Apr 26, 2002	15.08	15.25	14.29	15.08	4,748,737	-0.27(-1.77%)
Apr 25, 2002	15.26	15.40	15.22	15.35	1,198,485	-0.14(-0.92%)
Apr 24, 2002	15.62	15.67	15.48	15.50	983,620	-0.04(-0.26%)
Apr 23, 2002	15.76	15.76	15.46	15.54	1,821,650	-0.18(-1.17%)
Apr 22, 2002	16.14	16.15	15.60	15.72	1,120,406	-0.45(-2.80%)
Apr 19, 2002	16.18	16.23	16.14	16.18	619,643	+0.07(+0.44%)
Apr 18, 2002	16.28	16.30	15.97	16.10	817,189	-0.16(-1.01%)
Apr 17, 2002	16.28	16.37	16.26	16.27	634,319	-0.00(-0.02%)
Apr 16, 2002	16.15	16.35	16.13	16.27	813,960	+0.15(+0.93%)
Apr 15, 2002	16.32	16.34	16.05	16.12	671,891	-0.19(-1.15%)
Apr 12, 2002	16.45	16.45	16.07	16.31	1,244,863	-0.09(-0.54%)
Apr 11, 2002	16.73	16.88	16.39	16.40	1,343,489	-0.31(-1.86%)
Apr 10, 2002	16.49	16.74	16.49	16.71	1,200,540	+0.26(+1.60%)
Apr 09, 2002	16.35	16.64	16.27	16.44	1,272,161	+0.14(+0.84%)
Apr 08, 2002	16.20	16.37	15.96	16.31	1,005,635	+0.11(+0.67%)
Apr 05, 2002	15.86	16.42	15.86	16.20	1,210,520	+0.40(+2.54%)
Apr 04, 2002	15.76	15.89	15.60	15.80	1,331,748	-0.21(-1.30%)
Apr 03, 2002	16.35	16.35	15.89	16.01	1,266,290	-0.24(-1.45%)
Apr 02, 2002	16.11	16.34	15.86	16.24	1,846,894	-0.11(-0.69%)
Apr 01, 2002	16.32	16.39	16.05	16.35	1,856,874	-0.27(-1.62%)
Mar 29, 2002	16.86	16.86	16.56	16.62	1,722,143	+0.00(+0.00%)
Mar 28, 2002	16.86	16.86	16.56	16.62	1,721,263	-0.07(-0.41%)
Mar 27, 2002	16.61	16.84	16.60	16.69	2,021,251	+0.10(+0.60%)
Mar 26, 2002	16.15	16.64	16.15	16.59	2,373,488	+0.35(+2.18%)
Mar 25, 2002	16.32	16.45	16.21	16.24	1,086,063	-0.19(-1.16%)
Mar 22, 2002	16.61	16.65	16.42	16.43	1,022,660	-0.10(-0.58%)
Mar 21, 2002	16.48	16.73	16.33	16.52	3,275,214	+0.01(+0.08%)
Mar 20, 2002	16.37	16.55	16.37	16.51	2,902,430	+0.37(+2.28%)
Mar 19, 2002	15.98	16.22	15.91	16.14	1,322,942	+0.24(+1.48%)
Mar 18, 2002	15.76	15.99	15.74	15.91	1,759,422	+0.17(+1.06%)
Mar 15, 2002	15.33	15.81	15.33	15.74	2,930,315	+0.24(+1.54%)
Mar 14, 2002	15.45	15.58	15.43	15.50	973,640	+0.04(+0.24%)
Mar 13, 2002	15.44	15.65	15.44	15.46	1,649,641	-0.13(-0.81%)
Mar 12, 2002	15.46	15.71	15.35	15.59	2,324,468	+0.13(+0.81%)
Mar 11, 2002	15.41	15.48	15.25	15.46	1,265,116	+0.05(+0.33%)
Mar 08, 2002	15.47	15.62	15.38	15.41	1,479,394	-0.01(-0.07%)
Mar 07, 2002	15.48	15.48	15.23	15.42	1,072,560	+0.04(+0.24%)
Mar 06, 2002	15.46	15.49	15.24	15.39	2,710,754	-0.08(-0.49%)
Mar 05, 2002	15.86	15.86	15.35	15.46	1,577,139	-0.40(-2.49%)
Mar 04, 2002	15.40	15.91	15.37	15.86	1,541,329	+0.62(+4.05%)

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.