Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.78	15.15	14.78	14.97	3,037,221	-0.70(-4.47%)
May 28, 2002	15.74	15.85	15.60	15.67	690,912	-0.13(-0.79%)
May 27, 2002	15.91	15.92	15.67	15.79	595,020	+0.00(+0.00%)
May 24, 2002	15.91	15.92	15.67	15.79	594,749	-0.15(-0.92%)
May 23, 2002	15.96	16.03	15.70	15.94	820,170	+0.00(+0.00%)
May 22, 2002	15.69	15.96	15.64	15.94	837,802	+0.16(+1.03%)
May 21, 2002	15.79	15.99	15.69	15.78	763,476	-0.01(-0.05%)
May 20, 2002	15.65	15.94	15.54	15.79	661,209	-0.05(-0.33%)
May 17, 2002	15.78	15.90	15.58	15.84	1,183,394	-0.22(-1.38%)
May 16, 2002	15.81	16.21	15.78	16.06	1,183,123	+0.20(+1.28%)
May 15, 2002	16.11	16.14	15.82	15.86	1,635,458	-0.43(-2.63%)
May 14, 2002	16.31	16.46	16.25	16.28	1,351,985	+0.05(+0.32%)
May 13, 2002	15.89	16.26	15.72	16.23	1,191,125	+0.28(+1.78%)
May 10, 2002	15.89	16.04	15.89	15.95	1,398,914	+0.03(+0.21%)
May 09, 2002	15.94	16.21	15.84	15.91	1,274,132	-0.29(-1.78%)
May 08, 2002	16.04	16.22	16.00	16.20	1,257,450	+0.42(+2.64%)
May 07, 2002	15.85	15.93	15.74	15.79	1,901,433	-0.07(-0.42%)
May 06, 2002	16.37	16.37	15.84	15.85	2,244,855	-0.72(-4.32%)
May 03, 2002	16.59	16.71	16.40	16.57	1,839,856	+0.04(+0.25%)
May 02, 2002	16.28	16.54	16.22	16.53	1,641,697	+0.13(+0.76%)
May 01, 2002	16.18	16.49	16.16	16.40	1,579,306	+0.02(+0.13%)
Apr 30, 2002	16.24	16.48	16.22	16.38	1,453,303	+0.04(+0.27%)
Apr 29, 2002	16.21	16.44	16.04	16.33	967,196	+0.04(+0.23%)
Apr 26, 2002	16.04	16.33	16.00	16.30	1,160,743	-0.01(-0.09%)
Apr 25, 2002	16.18	16.44	16.02	16.31	1,421,972	+0.19(+1.17%)
Apr 24, 2002	16.07	16.40	16.02	16.12	2,136,213	-0.21(-1.31%)
Apr 23, 2002	15.96	16.57	15.82	16.34	2,429,451	+0.36(+2.24%)
Apr 22, 2002	15.87	16.20	15.87	15.98	2,157,101	+0.02(+0.12%)
Apr 19, 2002	15.58	16.07	15.43	15.96	1,847,045	+0.38(+2.44%)
Apr 18, 2002	15.59	15.76	15.44	15.58	1,696,899	+0.14(+0.91%)
Apr 17, 2002	15.39	15.49	15.22	15.44	1,298,953	+0.44(+2.92%)
Apr 16, 2002	15.00	15.02	14.80	15.00	1,528,443	+0.26(+1.78%)
Apr 15, 2002	14.84	14.97	14.73	14.74	2,321,081	+0.31(+2.15%)
Apr 12, 2002	15.11	15.12	14.34	14.43	2,800,677	-0.72(-4.74%)
Apr 11, 2002	14.91	15.34	14.79	15.15	2,278,085	+0.20(+1.31%)
Apr 10, 2002	14.43	14.96	14.43	14.96	2,045,204	+0.50(+3.47%)
Apr 09, 2002	14.69	14.69	14.28	14.45	1,307,091	-0.28(-1.93%)
Apr 08, 2002	14.73	14.80	14.47	14.74	2,150,997	+0.51(+3.57%)
Apr 05, 2002	14.47	14.58	14.19	14.23	2,378,996	-0.15(-1.03%)
Apr 04, 2002	15.08	15.11	14.16	14.38	2,769,346	-0.55(-3.66%)
Apr 03, 2002	15.37	15.37	14.89	14.92	1,850,707	-0.44(-2.88%)
Apr 02, 2002	15.35	15.48	15.26	15.37	1,656,345	+0.24(+1.61%)
Apr 01, 2002	14.87	15.17	14.84	15.12	1,488,568	+0.34(+2.32%)
Mar 29, 2002	14.93	14.98	14.72	14.78	1,088,723	+0.00(+0.00%)
Mar 28, 2002	14.93	14.98	14.72	14.78	1,088,723	-0.14(-0.96%)
Mar 27, 2002	14.58	15.02	14.58	14.92	1,133,617	+0.38(+2.61%)
Mar 26, 2002	14.65	14.73	14.19	14.54	1,504,979	-0.13(-0.88%)
Mar 25, 2002	14.44	14.75	14.40	14.67	1,711,819	+0.14(+0.96%)
Mar 22, 2002	15.17	15.17	14.41	14.53	2,321,759	-0.65(-4.27%)
Mar 21, 2002	14.93	15.24	14.87	15.18	891,241	+0.17(+1.10%)
Mar 20, 2002	14.97	15.28	14.78	15.01	1,029,451	-0.10(-0.68%)
Mar 19, 2002	15.02	15.17	14.95	15.12	1,333,946	+0.08(+0.51%)
Mar 18, 2002	15.04	15.10	14.80	15.04	2,490,214	+0.00(+0.02%)
Mar 15, 2002	15.13	15.30	14.97	15.04	1,745,591	-0.10(-0.68%)
Mar 14, 2002	15.08	15.14	14.89	15.14	13,563	-0.03(-0.22%)
Mar 13, 2002	15.04	15.34	14.97	15.17	1,598,294	+0.16(+1.06%)
Mar 12, 2002	14.77	15.04	14.76	15.01	1,058,070	+0.06(+0.42%)
Mar 11, 2002	14.86	15.11	14.86	14.95	2,116,953	+0.11(+0.72%)
Mar 08, 2002	14.85	15.00	14.75	14.85	2,015,771	-0.01(-0.05%)
Mar 07, 2002	14.65	15.20	14.56	14.85	2,421,313	+0.35(+2.44%)
Mar 06, 2002	14.16	14.52	13.95	14.50	1,790,486	+0.27(+1.92%)
Mar 05, 2002	14.06	14.23	13.86	14.23	1,028,502	+0.08(+0.57%)
Mar 04, 2002	13.99	14.19	13.86	14.14	1,203,196	+0.12(+0.84%)
Mar 01, 2002	13.76	14.03	13.57	14.03	1,903,332	+0.17(+1.25%)
Feb 28, 2002	13.85	14.01	13.79	13.85	1,022,263	-0.05(-0.37%)
Feb 27, 2002	14.06	14.23	13.78	13.91	1,102,286	-0.12(-0.87%)
Feb 26, 2002	14.10	14.11	13.85	14.03	1,258,941	-0.08(-0.57%)
Feb 25, 2002	13.66	14.18	13.60	14.11	1,834,295	+0.45(+3.29%)
Feb 22, 2002	13.14	13.79	13.11	13.66	2,848,556	+0.50(+3.78%)
Feb 21, 2002	12.90	13.38	12.89	13.16	1,683,743	+0.31(+2.41%)
Feb 20, 2002	12.86	12.95	12.74	12.85	874,287	-0.06(-0.43%)
Feb 19, 2002	12.83	13.01	12.70	12.91	1,006,529	-0.03(-0.20%)
Feb 18, 2002	12.94	13.12	12.78	12.93	1,063,902	+0.00(+0.00%)
Feb 15, 2002	12.94	13.12	12.78	12.93	1,063,631	-0.03(-0.20%)
Feb 14, 2002	12.91	13.08	12.74	12.96	1,066,072	+0.14(+1.06%)
Feb 13, 2002	12.73	12.84	12.56	12.82	893,140	+0.09(+0.72%)
Feb 12, 2002	12.85	12.95	12.66	12.73	938,035	-0.21(-1.62%)
Feb 11, 2002	12.66	13.02	12.52	12.94	865,607	+0.28(+2.21%)
Feb 08, 2002	12.55	12.90	12.42	12.66	611,974	+0.14(+1.12%)
Feb 07, 2002	12.62	12.70	12.37	12.52	803,080	-0.10(-0.82%)
Feb 06, 2002	12.61	12.90	12.53	12.62	1,029,451	+0.01(+0.12%)
Feb 05, 2002	12.38	12.81	12.38	12.61	1,012,633	+0.13(+1.03%)
Feb 04, 2002	12.96	12.98	12.42	12.48	1,129,005	-0.52(-3.97%)
Feb 01, 2002	12.64	13.00	12.63	12.99	2,367,196	+0.37(+2.95%)
Jan 31, 2002	12.48	12.85	12.42	12.62	1,391,997	+0.33(+2.67%)
Jan 30, 2002	12.01	12.35	11.91	12.29	3,087,269	-0.08(-0.66%)
Jan 29, 2002	12.50	12.50	12.18	12.38	1,437,977	-0.12(-0.97%)
Jan 28, 2002	13.01	13.02	12.46	12.50	1,768,242	-0.35(-2.75%)
Jan 25, 2002	12.72	12.94	12.61	12.85	1,173,493	+0.09(+0.72%)
Jan 24, 2002	12.63	12.77	12.50	12.76	1,709,513	+0.32(+2.58%)
Jan 23, 2002	12.35	12.46	12.24	12.44	1,644,138	+0.35(+2.93%)
Jan 22, 2002	12.17	12.27	12.08	12.08	1,129,277	+0.00(+0.03%)
Jan 21, 2002	12.24	12.37	12.05	12.08	1,319,705	+0.00(+0.00%)
Jan 18, 2002	12.24	12.37	12.05	12.08	1,319,705	-0.21(-1.71%)
Jan 17, 2002	12.42	12.48	12.26	12.29	1,166,983	+0.12(+1.00%)
Jan 16, 2002	12.45	12.45	12.17	12.17	1,203,196	-0.28(-2.25%)
Jan 15, 2002	12.26	12.56	12.26	12.45	2,393,508	+0.21(+1.75%)
Jan 14, 2002	12.16	12.44	12.15	12.24	2,130,924	-0.12(-0.95%)
Jan 11, 2002	12.70	12.72	12.26	12.35	1,955,551	-0.44(-3.46%)
Jan 10, 2002	12.94	13.05	12.77	12.80	983,200	-1.04(-7.54%)

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.