Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.11	14.31	14.11	14.25	2,787	+0.02(+0.17%)
May 28, 2002	14.21	14.22	14.13	14.22	1,773	-0.17(-1.18%)
May 27, 2002	14.41	14.41	14.39	14.39	1,520	+0.00(+0.00%)
May 24, 2002	14.41	14.41	14.39	14.39	1,520	-0.12(-0.84%)
May 23, 2002	14.41	14.54	14.28	14.52	1,241,551	+0.14(+0.96%)
May 22, 2002	14.31	14.38	14.29	14.38	2,027	+0.08(+0.55%)
May 21, 2002	14.56	14.59	14.29	14.30	7,094	-0.26(-1.82%)
May 20, 2002	14.74	14.74	14.56	14.56	30,912	-0.18(-1.20%)
May 17, 2002	14.83	14.83	14.67	14.74	16,469	+0.12(+0.81%)
May 16, 2002	14.55	14.62	14.55	14.62	1,266	-0.02(-0.11%)
May 15, 2002	14.48	14.64	14.48	14.64	2,027	-0.06(-0.43%)
May 14, 2002	14.59	14.70	14.52	14.70	7,854	+0.44(+3.10%)
May 13, 2002	13.99	14.27	13.99	14.26	38,513	+0.26(+1.89%)
May 10, 2002	14.30	14.30	13.99	13.99	2,533	-0.25(-1.75%)
May 09, 2002	14.41	14.50	14.24	14.24	51,182	-0.28(-1.93%)
May 08, 2002	14.20	14.57	14.18	14.52	67,398	+0.71(+5.14%)
May 07, 2002	14.03	14.03	13.78	13.81	4,054	-0.37(-2.59%)
May 06, 2002	14.16	14.22	14.11	14.18	6,081	-0.07(-0.50%)
May 03, 2002	14.26	14.26	14.11	14.25	101,351	-0.09(-0.61%)
May 02, 2002	14.52	14.52	14.34	14.34	18,749	-0.16(-1.09%)
May 01, 2002	14.35	14.53	14.29	14.50	27,871	+0.02(+0.16%)
Apr 30, 2002	14.37	14.52	14.36	14.47	51,942	+0.15(+1.05%)
Apr 29, 2002	14.37	14.41	14.22	14.32	24,577	-0.09(-0.63%)
Apr 26, 2002	14.76	14.76	14.41	14.41	23,310	-0.35(-2.38%)
Apr 25, 2002	14.60	14.76	14.60	14.76	912,160	+0.04(+0.24%)
Apr 24, 2002	14.89	14.95	14.69	14.73	6,081	-0.07(-0.48%)
Apr 23, 2002	15.01	15.01	14.80	14.80	1,900,334	-0.12(-0.79%)
Apr 22, 2002	15.00	15.04	14.89	14.92	8,614	-0.29(-1.92%)
Apr 19, 2002	15.32	15.33	15.17	15.21	45,354	-0.07(-0.46%)
Apr 18, 2002	15.32	15.32	15.10	15.28	12,922	+0.09(+0.57%)
Apr 17, 2002	15.32	15.32	15.19	15.19	28,124	-0.04(-0.26%)
Apr 16, 2002	15.16	15.29	15.16	15.23	8,868	+0.26(+1.74%)
Apr 15, 2002	15.03	15.03	14.90	14.97	19,256	-0.04(-0.26%)
Apr 12, 2002	14.98	15.02	14.86	15.01	42,060	+0.18(+1.22%)
Apr 11, 2002	15.16	15.16	14.83	14.83	47,888	-0.49(-3.22%)
Apr 10, 2002	15.11	15.32	15.11	15.32	36,233	+0.28(+1.89%)
Apr 09, 2002	15.27	15.27	15.04	15.04	29,138	-0.23(-1.50%)
Apr 08, 2002	15.00	15.27	14.97	15.27	97,043	+0.05(+0.34%)
Apr 05, 2002	15.42	15.42	15.18	15.22	12,162	-0.13(-0.85%)
Apr 04, 2002	15.19	15.35	15.19	15.35	1,286,399	+0.09(+0.57%)
Apr 03, 2002	15.36	15.36	15.21	15.26	8,108	-0.19(-1.23%)
Apr 02, 2002	15.59	15.59	15.45	15.45	26,351	-0.19(-1.24%)
Apr 01, 2002	15.57	15.64	15.51	15.64	26,858	-0.07(-0.48%)
Mar 29, 2002	15.68	15.74	15.68	15.72	24,070	+0.00(+0.00%)
Mar 28, 2002	15.68	15.74	15.68	15.72	24,070	+0.15(+0.94%)
Mar 27, 2002	15.59	15.66	15.52	15.57	41,300	+0.04(+0.23%)
Mar 26, 2002	15.59	15.67	15.51	15.54	41,807	+0.07(+0.43%)
Mar 25, 2002	15.72	15.72	15.47	15.47	10,895	-0.24(-1.56%)
Mar 22, 2002	15.71	15.85	15.69	15.72	44,847	-0.11(-0.67%)
Mar 21, 2002	15.65	15.84	15.65	15.82	38,766	+0.13(+0.86%)
Mar 20, 2002	15.93	15.93	15.69	15.69	61,570	-0.32(-1.97%)
Mar 19, 2002	16.07	16.11	16.00	16.00	34,966	+0.01(+0.05%)
Mar 18, 2002	16.11	16.11	15.87	16.00	58,530	+0.02(+0.10%)
Mar 15, 2002	15.90	15.99	15.88	15.98	44,847	+0.12(+0.77%)
Mar 14, 2002	15.90	15.91	15.86	15.86	3,547	-0.00(-0.03%)
Mar 13, 2002	15.87	15.90	15.85	15.86	3,800	-0.14(-0.89%)
Mar 12, 2002	15.99	16.00	15.88	16.00	10,641	-0.05(-0.32%)
Mar 11, 2002	16.02	16.20	16.02	16.06	20,776	+0.00(+0.02%)
Mar 08, 2002	16.13	16.19	15.98	16.05	53,209	+0.11(+0.69%)
Mar 07, 2002	16.02	16.11	15.81	15.94	26,858	-0.06(-0.35%)
Mar 06, 2002	15.76	16.04	15.72	16.00	12,415	+0.23(+1.48%)
Mar 05, 2002	15.87	15.89	15.76	15.76	9,881	-0.14(-0.89%)
Mar 04, 2002	15.55	15.91	15.55	15.91	11,402	+0.38(+2.44%)

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.