Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.10	15.65	15.06	15.59	4,319,079	+0.57(+3.81%)
May 28, 2002	15.16	15.27	14.95	15.01	1,485,280	-0.25(-1.67%)
May 27, 2002	15.35	15.44	15.27	15.27	1,016,753	+0.00(+0.00%)
May 24, 2002	15.35	15.44	15.27	15.27	1,016,753	-0.03(-0.22%)
May 23, 2002	15.37	15.44	15.16	15.30	1,810,207	-0.07(-0.47%)
May 22, 2002	15.29	15.54	15.19	15.37	3,059,927	-0.18(-1.15%)
May 21, 2002	15.61	15.95	15.39	15.55	6,308,963	-0.02(-0.14%)
May 20, 2002	15.20	15.57	15.18	15.57	5,060,422	+0.20(+1.30%)
May 17, 2002	15.61	15.77	15.22	15.37	4,286,303	-0.47(-2.95%)
May 16, 2002	16.12	16.18	15.91	15.84	2,844,173	-0.13(-0.80%)
May 15, 2002	15.79	16.03	15.71	15.97	13,181,007	+0.18(+1.13%)
May 14, 2002	15.69	15.99	15.56	15.79	3,446,161	+0.16(+1.03%)
May 13, 2002	15.50	15.69	15.49	15.63	1,548,002	+0.15(+0.99%)
May 10, 2002	15.37	15.53	15.28	15.48	1,368,796	+0.04(+0.25%)
May 09, 2002	15.45	15.50	15.22	15.44	2,173,569	-0.02(-0.14%)
May 08, 2002	15.70	15.76	15.23	15.46	2,825,310	-0.23(-1.49%)
May 07, 2002	15.68	15.76	15.54	15.69	2,349,237	+0.04(+0.27%)
May 06, 2002	15.82	15.91	15.63	15.65	1,396,149	-0.17(-1.07%)
May 03, 2002	15.63	15.91	15.61	15.82	1,978,801	+0.20(+1.25%)
May 02, 2002	15.08	15.76	15.08	15.62	2,156,356	+0.51(+3.37%)
May 01, 2002	15.33	15.35	14.85	15.11	3,367,405	-0.22(-1.41%)
Apr 30, 2002	15.33	15.35	14.95	15.33	3,193,152	-0.02(-0.14%)
Apr 29, 2002	15.10	15.35	14.90	15.35	2,041,287	+0.25(+1.69%)
Apr 26, 2002	15.10	15.22	14.93	15.10	1,986,111	+0.00(+0.00%)
Apr 25, 2002	15.31	15.31	14.93	15.10	3,897,711	-0.25(-1.66%)
Apr 24, 2002	15.29	15.49	15.27	15.35	1,695,846	+0.03(+0.22%)
Apr 23, 2002	15.25	15.49	15.20	15.32	3,176,174	+0.11(+0.75%)
Apr 22, 2002	15.37	15.51	15.20	15.20	2,408,893	-0.09(-0.61%)
Apr 19, 2002	15.53	15.54	15.28	15.30	1,099,517	-0.22(-1.45%)
Apr 18, 2002	15.82	15.82	15.22	15.52	2,576,780	-0.30(-1.88%)
Apr 17, 2002	15.46	15.88	15.37	15.82	2,363,149	+0.46(+3.01%)
Apr 16, 2002	15.80	15.82	15.27	15.36	3,584,337	-0.47(-2.97%)
Apr 15, 2002	16.03	16.03	15.65	15.83	1,250,898	-0.18(-1.14%)
Apr 12, 2002	16.33	16.35	15.99	16.01	2,751,034	-0.27(-1.67%)
Apr 11, 2002	15.86	16.45	15.83	16.28	3,105,907	+0.37(+2.32%)
Apr 10, 2002	15.69	15.92	15.59	15.91	2,993,432	+0.45(+2.93%)
Apr 09, 2002	15.78	15.78	15.40	15.46	1,565,922	-0.32(-2.02%)
Apr 08, 2002	15.56	15.78	15.36	15.78	2,132,540	+0.17(+1.09%)
Apr 05, 2002	15.37	15.84	15.33	15.61	4,036,830	+0.42(+2.79%)
Apr 04, 2002	14.63	15.27	14.61	15.18	3,293,601	+0.66(+4.53%)
Apr 03, 2002	14.47	14.66	14.47	14.53	2,101,651	+0.08(+0.59%)
Apr 02, 2002	14.48	14.55	14.44	14.44	1,665,428	-0.03(-0.18%)
Apr 01, 2002	14.50	14.50	14.25	14.47	946,957	-0.02(-0.15%)
Mar 29, 2002	14.40	14.53	14.25	14.49	1,964,653	+0.00(+0.00%)
Mar 28, 2002	14.40	14.53	14.25	14.49	1,964,653	+0.11(+0.77%)
Mar 27, 2002	14.46	14.48	14.25	14.38	2,312,453	-0.11(-0.73%)
Mar 26, 2002	14.89	14.89	14.40	14.48	2,286,987	-0.41(-2.73%)
Mar 25, 2002	14.93	15.10	14.86	14.89	2,883,080	+0.03(+0.23%)
Mar 22, 2002	14.69	14.96	14.65	14.86	4,884,518	+0.29(+1.98%)
Mar 21, 2002	14.58	14.65	14.24	14.57	1,914,900	-0.00(-0.03%)
Mar 20, 2002	14.42	14.72	14.42	14.57	2,129,239	+0.04(+0.26%)
Mar 19, 2002	13.95	14.67	13.74	14.53	5,871,561	+0.59(+4.23%)
Mar 18, 2002	14.00	14.12	13.74	13.94	1,825,769	+0.01(+0.09%)
Mar 15, 2002	13.53	14.04	13.47	13.93	3,017,012	+0.37(+2.72%)
Mar 14, 2002	13.63	13.74	13.36	13.56	2,331,081	-0.08(-0.62%)
Mar 13, 2002	13.49	13.77	13.49	13.65	2,913,733	+0.08(+0.59%)
Mar 12, 2002	13.46	13.57	13.27	13.57	2,402,527	+0.11(+0.79%)
Mar 11, 2002	13.68	13.72	13.45	13.46	2,801,730	-0.10(-0.75%)
Mar 08, 2002	13.57	13.66	13.44	13.56	2,770,369	+0.06(+0.41%)
Mar 07, 2002	13.68	13.69	13.40	13.51	2,918,213	-0.05(-0.34%)
Mar 06, 2002	13.18	13.56	13.06	13.55	3,212,958	+0.44(+3.33%)
Mar 05, 2002	13.42	13.52	13.02	13.12	1,914,193	-0.24(-1.81%)
Mar 04, 2002	13.21	13.61	13.21	13.36	2,191,725	+0.15(+1.12%)
Mar 01, 2002	13.18	13.39	13.08	13.21	1,033,730	-0.02(-0.16%)
Feb 28, 2002	13.27	13.46	13.15	13.23	2,402,527	+0.02(+0.16%)
Feb 27, 2002	13.04	13.49	13.04	13.21	1,174,500	+0.13(+1.01%)
Feb 26, 2002	12.88	13.36	12.88	13.08	2,124,995	+0.14(+1.05%)
Feb 25, 2002	12.66	13.14	12.64	12.94	3,376,129	+0.22(+1.77%)
Feb 22, 2002	12.40	12.89	12.40	12.72	3,629,375	+0.20(+1.63%)
Feb 21, 2002	12.62	12.63	12.48	12.52	2,520,189	-0.11(-0.87%)
Feb 20, 2002	12.72	12.76	12.57	12.63	2,992,489	-0.09(-0.73%)
Feb 19, 2002	12.76	12.80	12.66	12.72	1,288,390	-0.14(-1.12%)
Feb 18, 2002	12.93	12.98	12.76	12.86	1,778,374	+0.00(+0.00%)
Feb 15, 2002	12.93	12.98	12.76	12.86	1,778,374	-0.24(-1.81%)
Feb 14, 2002	13.15	13.15	12.91	13.10	3,771,560	+0.17(+1.28%)
Feb 13, 2002	13.23	13.24	12.83	12.93	2,234,876	-0.32(-2.40%)
Feb 12, 2002	12.93	13.27	12.84	13.25	5,663,353	+0.34(+2.66%)
Feb 11, 2002	12.72	12.93	12.64	12.91	2,353,717	+0.19(+1.50%)
Feb 08, 2002	12.85	12.85	12.55	12.72	3,821,313	-0.13(-1.02%)
Feb 07, 2002	13.06	13.06	12.77	12.85	2,912,554	-0.29(-2.20%)
Feb 06, 2002	13.15	13.19	13.02	13.14	5,370,730	-0.25(-1.87%)
Feb 05, 2002	13.16	13.40	13.12	13.39	4,733,608	-0.03(-0.25%)
Feb 04, 2002	13.54	13.71	13.36	13.42	3,912,094	-0.32(-2.32%)
Feb 01, 2002	13.57	13.87	13.53	13.74	5,643,074	+0.04(+0.31%)
Jan 31, 2002	13.70	13.85	13.51	13.70	9,590,774	-0.55(-3.87%)
Jan 30, 2002	14.33	14.61	14.12	14.25	6,786,214	-0.17(-1.18%)
Jan 29, 2002	14.59	14.67	14.20	14.42	4,505,593	-0.40(-2.72%)
Jan 28, 2002	14.85	15.16	14.78	14.82	4,195,757	-0.03(-0.20%)
Jan 25, 2002	14.42	14.99	14.42	14.85	3,770,145	+0.35(+2.40%)
Jan 24, 2002	14.42	14.63	14.36	14.50	3,151,887	+0.08(+0.59%)
Jan 23, 2002	14.42	14.55	14.31	14.42	1,634,775	+0.00(+0.00%)
Jan 22, 2002	14.53	14.56	14.30	14.42	1,929,991	-0.16(-1.11%)
Jan 21, 2002	14.81	14.87	14.21	14.58	4,425,894	+0.00(+0.00%)
Jan 18, 2002	14.81	14.87	14.21	14.58	4,408,210	-0.23(-1.55%)
Jan 17, 2002	14.72	14.82	14.39	14.81	3,218,382	+0.42(+2.95%)
Jan 16, 2002	14.14	14.63	14.14	14.39	3,532,227	+0.31(+2.17%)
Jan 15, 2002	13.98	14.30	13.98	14.08	2,040,344	+0.11(+0.76%)
Jan 14, 2002	14.02	14.04	13.91	13.97	3,292,893	-0.05(-0.33%)
Jan 11, 2002	14.08	14.25	13.89	14.02	3,303,268	+0.03(+0.18%)
Jan 10, 2002	14.08	14.10	13.96	14.00	4,017,024	+0.40(+2.93%)

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.