Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.78	15.15	14.78	14.97	3,036,742	-0.70(-4.47%)
May 28, 2002	15.74	15.85	15.61	15.67	690,803	-0.13(-0.79%)
May 27, 2002	15.91	15.92	15.67	15.80	594,926	+0.00(+0.00%)
May 24, 2002	15.91	15.92	15.67	15.80	594,655	-0.15(-0.92%)
May 23, 2002	15.96	16.03	15.71	15.94	820,041	+0.00(+0.00%)
May 22, 2002	15.70	15.96	15.64	15.94	837,670	+0.16(+1.03%)
May 21, 2002	15.79	15.99	15.69	15.78	763,355	-0.01(-0.05%)
May 20, 2002	15.65	15.94	15.54	15.79	661,104	-0.05(-0.33%)
May 17, 2002	15.78	15.90	15.58	15.84	1,183,208	-0.22(-1.38%)
May 16, 2002	15.82	16.21	15.78	16.06	1,182,936	+0.20(+1.28%)
May 15, 2002	16.11	16.15	15.82	15.86	1,635,200	-0.43(-2.63%)
May 14, 2002	16.32	16.46	16.26	16.29	1,351,772	+0.05(+0.32%)
May 13, 2002	15.89	16.26	15.72	16.23	1,190,937	+0.28(+1.78%)
May 10, 2002	15.89	16.04	15.89	15.95	1,398,694	+0.03(+0.21%)
May 09, 2002	15.95	16.21	15.85	15.92	1,273,932	-0.29(-1.77%)
May 08, 2002	16.04	16.22	16.00	16.20	1,257,251	+0.42(+2.64%)
May 07, 2002	15.85	15.94	15.75	15.79	1,901,133	-0.07(-0.42%)
May 06, 2002	16.37	16.37	15.84	15.85	2,244,501	-0.72(-4.32%)
May 03, 2002	16.59	16.72	16.41	16.57	1,839,566	+0.04(+0.25%)
May 02, 2002	16.28	16.55	16.23	16.53	1,641,438	+0.13(+0.76%)
May 01, 2002	16.19	16.50	16.17	16.40	1,579,057	+0.02(+0.13%)
Apr 30, 2002	16.25	16.48	16.22	16.38	1,453,074	+0.04(+0.27%)
Apr 29, 2002	16.21	16.44	16.04	16.34	967,043	+0.04(+0.23%)
Apr 26, 2002	16.04	16.33	16.00	16.30	1,160,561	-0.01(-0.09%)
Apr 25, 2002	16.19	16.44	16.02	16.32	1,421,748	+0.19(+1.17%)
Apr 24, 2002	16.08	16.40	16.02	16.13	2,135,877	-0.21(-1.31%)
Apr 23, 2002	15.96	16.57	15.82	16.34	2,429,068	+0.36(+2.24%)
Apr 22, 2002	15.87	16.20	15.87	15.98	2,156,761	+0.02(+0.12%)
Apr 19, 2002	15.59	16.08	15.43	15.96	1,846,753	+0.38(+2.44%)
Apr 18, 2002	15.60	15.76	15.44	15.59	1,696,632	+0.14(+0.91%)
Apr 17, 2002	15.39	15.50	15.23	15.44	1,298,748	+0.44(+2.92%)
Apr 16, 2002	15.01	15.02	14.80	15.01	1,528,203	+0.26(+1.77%)
Apr 15, 2002	14.84	14.97	14.74	14.74	2,320,715	+0.31(+2.15%)
Apr 12, 2002	15.12	15.12	14.34	14.43	2,800,236	-0.72(-4.74%)
Apr 11, 2002	14.91	15.34	14.80	15.15	2,277,726	+0.20(+1.31%)
Apr 10, 2002	14.43	14.96	14.43	14.96	2,044,881	+0.50(+3.47%)
Apr 09, 2002	14.69	14.69	14.28	14.46	1,306,885	-0.28(-1.93%)
Apr 08, 2002	14.73	14.80	14.47	14.74	2,150,658	+0.51(+3.58%)
Apr 05, 2002	14.47	14.58	14.20	14.23	2,378,621	-0.15(-1.03%)
Apr 04, 2002	15.08	15.12	14.16	14.38	2,768,910	-0.55(-3.66%)
Apr 03, 2002	15.37	15.37	14.89	14.93	1,850,415	-0.44(-2.88%)
Apr 02, 2002	15.36	15.49	15.26	15.37	1,656,084	+0.24(+1.61%)
Apr 01, 2002	14.87	15.17	14.84	15.12	1,488,333	+0.34(+2.32%)
Mar 29, 2002	14.93	14.98	14.72	14.78	1,088,551	+0.00(+0.00%)
Mar 28, 2002	14.93	14.98	14.72	14.78	1,088,551	-0.14(-0.96%)
Mar 27, 2002	14.58	15.02	14.58	14.93	1,133,438	+0.38(+2.61%)
Mar 26, 2002	14.66	14.73	14.20	14.55	1,504,742	-0.13(-0.88%)
Mar 25, 2002	14.44	14.76	14.41	14.67	1,711,549	+0.14(+0.96%)
Mar 22, 2002	15.17	15.18	14.42	14.53	2,321,393	-0.65(-4.27%)
Mar 21, 2002	14.93	15.24	14.87	15.18	891,101	+0.17(+1.10%)
Mar 20, 2002	14.97	15.28	14.78	15.02	1,029,289	-0.10(-0.68%)
Mar 19, 2002	15.02	15.17	14.95	15.12	1,333,736	+0.08(+0.51%)
Mar 18, 2002	15.04	15.10	14.80	15.04	2,489,822	+0.00(+0.02%)
Mar 15, 2002	15.14	15.30	14.97	15.04	1,745,316	-0.10(-0.68%)
Mar 14, 2002	15.08	15.14	14.90	15.14	13,561	-0.03(-0.22%)
Mar 13, 2002	15.04	15.34	14.97	15.18	1,598,042	+0.16(+1.06%)
Mar 12, 2002	14.77	15.04	14.77	15.02	1,057,903	+0.06(+0.42%)
Mar 11, 2002	14.86	15.12	14.86	14.95	2,116,620	+0.11(+0.72%)
Mar 08, 2002	14.86	15.01	14.75	14.85	2,015,454	-0.01(-0.05%)
Mar 07, 2002	14.66	15.20	14.56	14.86	2,420,931	+0.35(+2.44%)
Mar 06, 2002	14.16	14.52	13.96	14.50	1,790,203	+0.27(+1.92%)
Mar 05, 2002	14.06	14.23	13.86	14.23	1,028,340	+0.08(+0.57%)
Mar 04, 2002	14.00	14.20	13.86	14.15	1,203,007	+0.12(+0.84%)

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.