Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	13.61	13.84	13.47	13.63	713,890	+0.37(+2.77%)
May 28, 2002	13.19	13.36	12.94	13.26	1,058,550	-0.02(-0.13%)
May 27, 2002	13.24	13.34	13.07	13.28	751,863	+0.00(+0.00%)
May 24, 2002	13.24	13.34	13.07	13.28	751,863	-0.06(-0.47%)
May 23, 2002	12.95	13.39	12.95	13.34	1,096,188	+0.39(+3.04%)
May 22, 2002	12.98	13.16	12.78	12.95	745,944	-0.02(-0.14%)
May 21, 2002	12.98	13.14	12.82	12.96	1,229,093	-0.04(-0.28%)
May 20, 2002	12.72	13.11	12.62	13.00	2,539,717	-0.82(-5.96%)
May 17, 2002	13.77	14.09	13.21	13.82	1,245,176	+0.11(+0.78%)
May 16, 2002	13.79	13.92	13.65	13.72	674,912	-0.07(-0.52%)
May 15, 2002	13.61	14.20	13.59	13.79	1,531,425	+0.06(+0.46%)
May 14, 2002	13.74	13.74	13.21	13.73	1,947,340	-0.05(-0.39%)
May 13, 2002	14.06	14.11	13.54	13.78	1,284,266	-0.32(-2.29%)
May 10, 2002	14.55	14.59	14.03	14.10	985,173	-0.24(-1.69%)
May 09, 2002	14.59	14.77	14.19	14.34	670,668	-0.10(-0.68%)
May 08, 2002	14.72	14.72	13.66	14.44	1,523,048	-0.05(-0.37%)
May 07, 2002	15.00	15.05	14.22	14.50	1,648,917	-0.39(-2.65%)
May 06, 2002	14.68	15.62	14.64	14.89	2,022,504	+0.05(+0.36%)
May 03, 2002	14.82	14.95	14.51	14.84	1,039,675	-0.21(-1.37%)
May 02, 2002	14.76	15.20	14.68	15.04	1,971,910	+0.14(+0.96%)
May 01, 2002	14.64	14.91	14.56	14.90	2,033,337	+0.26(+1.77%)
Apr 30, 2002	14.31	14.82	14.11	14.64	2,255,255	+0.44(+3.09%)
Apr 29, 2002	15.22	15.25	14.17	14.20	1,980,287	-0.47(-3.23%)
Apr 26, 2002	14.68	15.12	14.33	14.68	1,599,329	-0.14(-0.97%)
Apr 25, 2002	14.33	14.93	14.33	14.82	2,825,966	+0.74(+5.28%)
Apr 24, 2002	14.06	14.33	13.98	14.08	946,642	+0.22(+1.62%)
Apr 23, 2002	14.28	14.28	13.79	13.85	1,163,311	-0.25(-1.78%)
Apr 22, 2002	14.51	14.51	13.98	14.10	1,223,509	-0.21(-1.50%)
Apr 19, 2002	14.14	14.36	13.88	14.32	1,774,004	+0.18(+1.27%)
Apr 18, 2002	13.63	14.22	13.63	14.14	2,424,123	+0.69(+5.13%)
Apr 17, 2002	12.98	13.56	12.93	13.45	1,900,655	+0.48(+3.73%)
Apr 16, 2002	12.94	13.11	12.90	12.96	1,172,022	+0.15(+1.19%)
Apr 15, 2002	13.03	13.06	12.80	12.81	687,532	-0.21(-1.65%)
Apr 12, 2002	12.98	13.21	12.93	13.03	1,177,718	+0.06(+0.48%)
Apr 11, 2002	13.07	13.20	12.95	12.96	601,535	-0.19(-1.43%)
Apr 10, 2002	13.34	13.61	13.00	13.15	1,203,406	-0.25(-1.87%)
Apr 09, 2002	12.96	13.44	12.82	13.40	2,063,157	+0.51(+3.96%)
Apr 08, 2002	12.80	13.00	12.77	12.89	1,229,093	+0.05(+0.42%)
Apr 05, 2002	12.52	12.86	12.37	12.84	1,370,598	+0.32(+2.58%)
Apr 04, 2002	12.57	12.62	12.40	12.52	2,058,578	-0.02(-0.14%)
Apr 03, 2002	12.49	12.57	12.31	12.54	1,632,388	+0.34(+2.79%)
Apr 02, 2002	12.17	12.46	12.14	12.20	1,070,277	+0.04(+0.37%)
Apr 01, 2002	11.68	12.18	11.68	12.15	633,924	+0.04(+0.30%)
Mar 29, 2002	12.04	12.18	11.95	12.11	1,242,272	+0.00(+0.00%)
Mar 28, 2002	12.04	12.18	11.95	12.11	1,242,272	+0.23(+1.96%)
Mar 27, 2002	11.73	12.07	11.73	11.88	1,077,760	+0.23(+2.00%)
Mar 26, 2002	11.26	11.69	11.26	11.65	1,066,033	+0.38(+3.42%)
Mar 25, 2002	11.55	11.55	11.19	11.26	704,397	-0.15(-1.33%)
Mar 22, 2002	11.64	11.64	11.42	11.42	434,231	-0.22(-1.92%)
Mar 21, 2002	11.60	11.64	11.37	11.64	597,514	+0.09(+0.78%)
Mar 20, 2002	11.64	11.76	11.46	11.55	911,908	-0.13(-1.15%)
Mar 19, 2002	11.99	11.99	11.63	11.68	426,860	-0.25(-2.10%)
Mar 18, 2002	11.78	11.99	11.46	11.94	1,034,203	+0.37(+3.17%)
Mar 15, 2002	11.85	11.85	11.51	11.57	780,119	-0.20(-1.67%)
Mar 14, 2002	11.60	12.00	11.60	11.77	739,801	-0.03(-0.23%)
Mar 13, 2002	11.59	11.79	11.48	11.79	525,813	+0.24(+2.09%)
Mar 12, 2002	11.45	11.77	11.24	11.55	657,266	+0.00(+0.00%)
Mar 11, 2002	11.54	11.68	11.45	11.55	509,395	+0.05(+0.47%)
Mar 08, 2002	11.17	11.50	11.15	11.50	718,693	+0.32(+2.88%)
Mar 07, 2002	11.28	11.30	11.10	11.17	728,968	-0.07(-0.64%)
Mar 06, 2002	11.55	11.55	11.19	11.25	929,666	+0.10(+0.88%)
Mar 05, 2002	11.16	11.58	10.97	11.15	1,700,069	+0.00(+0.00%)
Mar 04, 2002	11.95	12.08	11.15	11.15	2,155,520	-0.94(-7.78%)

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.