Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.34	14.50	14.30	14.30	15,339	-0.22(-1.54%)
May 28, 2002	14.62	14.62	14.42	14.52	30,679	-0.03(-0.21%)
May 27, 2002	14.61	14.65	14.38	14.56	6,767	+0.00(+0.00%)
May 24, 2002	14.61	14.65	14.38	14.56	676,763	-0.12(-0.85%)
May 23, 2002	14.50	14.68	14.40	14.68	20,754	+0.17(+1.18%)
May 22, 2002	14.49	14.51	14.41	14.51	6,316	-0.00(-0.02%)
May 21, 2002	14.91	14.91	14.51	14.51	15,791	-0.26(-1.76%)
May 20, 2002	14.95	14.95	14.77	14.77	26,619	-0.15(-1.02%)
May 17, 2002	15.03	15.10	14.89	14.92	7,669	+0.02(+0.16%)
May 16, 2002	14.94	14.94	14.85	14.90	9,925	-0.10(-0.67%)
May 15, 2002	14.88	15.19	14.87	15.00	26,619	+0.03(+0.21%)
May 14, 2002	14.91	14.99	14.88	14.97	29,326	+0.44(+3.02%)
May 13, 2002	14.47	14.56	14.45	14.53	21,205	+0.24(+1.69%)
May 10, 2002	14.60	14.60	14.28	14.29	4,962	-0.29(-1.98%)
May 09, 2002	14.80	14.81	14.58	14.58	36,996	-0.22(-1.48%)
May 08, 2002	14.44	14.79	14.43	14.79	62,713	+0.70(+5.00%)
May 07, 2002	14.17	14.17	14.05	14.09	20,754	-0.17(-1.20%)
May 06, 2002	14.38	14.46	14.26	14.26	26,168	-0.20(-1.41%)
May 03, 2002	14.51	14.51	14.35	14.46	56,848	-0.14(-0.93%)
May 02, 2002	14.81	14.84	14.60	14.60	54,141	-0.22(-1.48%)
May 01, 2002	14.63	14.89	14.56	14.82	18,949	+0.08(+0.54%)
Apr 30, 2002	14.50	14.80	14.50	14.74	27,070	+0.28(+1.96%)
Apr 29, 2002	14.58	14.65	14.46	14.46	58,652	-0.20(-1.39%)
Apr 26, 2002	14.98	14.98	14.66	14.66	17,144	-0.30(-1.99%)
Apr 25, 2002	14.96	15.00	14.87	14.96	19,400	-0.09(-0.62%)
Apr 24, 2002	15.15	15.18	15.05	15.05	13,084	-0.05(-0.32%)
Apr 23, 2002	15.16	15.20	15.07	15.10	18,047	-0.05(-0.31%)
Apr 22, 2002	15.36	15.36	15.14	15.14	7,218	-0.30(-1.97%)
Apr 19, 2002	15.51	15.51	15.35	15.45	23,461	+0.02(+0.13%)
Apr 18, 2002	15.42	15.43	15.30	15.43	46,019	-0.03(-0.20%)
Apr 17, 2002	15.45	15.54	15.42	15.46	33,838	-0.01(-0.09%)
Apr 16, 2002	15.26	15.48	15.26	15.47	64,518	+0.35(+2.29%)
Apr 15, 2002	15.11	15.13	15.07	15.13	12,181	+0.10(+0.63%)
Apr 12, 2002	14.97	15.04	14.88	15.03	71,736	+0.12(+0.82%)
Apr 11, 2002	15.13	15.16	14.87	14.91	32,484	-0.25(-1.65%)
Apr 10, 2002	15.07	15.19	15.04	15.16	72,188	+0.19(+1.27%)
Apr 09, 2002	15.26	15.26	14.96	14.97	25,717	-0.11(-0.75%)
Apr 08, 2002	14.77	15.13	14.77	15.08	59,555	+0.04(+0.27%)
Apr 05, 2002	15.23	15.24	15.02	15.04	21,656	-0.06(-0.43%)
Apr 04, 2002	14.92	15.16	14.92	15.11	50,531	+0.05(+0.34%)
Apr 03, 2002	15.22	15.28	15.03	15.06	20,302	-0.26(-1.71%)
Apr 02, 2002	15.56	15.56	15.32	15.32	40,154	-0.28(-1.82%)
Apr 01, 2002	15.45	15.60	15.38	15.60	59,555	-0.03(-0.17%)
Mar 29, 2002	15.66	15.66	15.54	15.63	24,363	+0.00(+0.00%)
Mar 28, 2002	15.66	15.66	15.54	15.63	24,363	+0.18(+1.15%)
Mar 27, 2002	15.46	15.50	15.44	15.45	1,488,880	+0.10(+0.62%)
Mar 26, 2002	15.37	15.43	15.28	15.36	40,605	+0.01(+0.06%)
Mar 25, 2002	15.56	15.56	15.35	15.35	1,804	-0.27(-1.75%)
Mar 22, 2002	15.57	15.68	15.56	15.62	16,242	-0.02(-0.16%)
Mar 21, 2002	15.57	15.64	15.40	15.64	26,168	+0.09(+0.58%)
Mar 20, 2002	15.65	15.71	15.55	15.55	58,201	-0.31(-1.96%)
Mar 19, 2002	15.87	15.91	15.79	15.86	71,736	+0.04(+0.24%)
Mar 18, 2002	15.83	15.83	15.69	15.83	21,656	+0.16(+1.03%)
Mar 15, 2002	15.58	15.69	15.53	15.66	50,982	+0.06(+0.37%)
Mar 14, 2002	15.54	15.64	15.53	15.61	9,474	+0.03(+0.21%)
Mar 13, 2002	15.66	15.66	15.48	15.57	26,168	-0.15(-0.97%)
Mar 12, 2002	15.49	15.73	15.49	15.73	227,843	-0.04(-0.28%)
Mar 11, 2002	15.74	15.91	15.73	15.77	39,252	+0.00(+0.00%)
Mar 08, 2002	15.76	15.85	15.72	15.77	100,161	+0.28(+1.83%)
Mar 07, 2002	15.74	15.74	15.47	15.49	45,568	-0.12(-0.78%)
Mar 06, 2002	15.28	15.62	15.28	15.61	13,084	+0.16(+1.06%)
Mar 05, 2002	15.39	15.60	15.37	15.44	51,885	-0.06(-0.37%)
Mar 04, 2002	15.09	15.50	15.09	15.50	3,197,032	+0.58(+3.86%)

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.