Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.04	16.10	15.75	16.04	33,128	+0.09(+0.54%)
May 28, 2002	16.38	16.40	15.96	15.96	56,027	-0.43(-2.62%)
May 27, 2002	16.65	16.65	16.35	16.39	139,486	+0.00(+0.00%)
May 24, 2002	16.65	16.65	16.35	16.39	45,100	-0.22(-1.35%)
May 23, 2002	16.39	16.63	16.00	16.61	47,890	+0.26(+1.58%)
May 22, 2002	16.35	16.43	16.35	16.35	19,644	+0.01(+0.05%)
May 21, 2002	16.52	16.56	16.34	16.35	49,517	-0.05(-0.31%)
May 20, 2002	16.47	16.47	16.35	16.40	31,035	-0.03(-0.21%)
May 17, 2002	16.43	16.47	16.35	16.43	92,061	+0.03(+0.21%)
May 16, 2002	16.52	16.56	16.13	16.40	102,871	-0.21(-1.24%)
May 15, 2002	16.56	16.60	16.28	16.60	83,110	+0.04(+0.26%)
May 14, 2002	15.87	16.56	15.79	16.56	100,081	+0.77(+4.90%)
May 13, 2002	15.61	15.93	15.55	15.79	112,984	+0.08(+0.49%)
May 10, 2002	15.79	16.04	15.55	15.71	54,051	+0.02(+0.11%)
May 09, 2002	16.00	16.47	15.66	15.69	82,413	-0.29(-1.83%)
May 08, 2002	15.61	16.00	15.49	15.98	147,158	+0.44(+2.82%)
May 07, 2002	15.36	15.70	15.28	15.55	127,513	+0.28(+1.80%)
May 06, 2002	15.48	15.48	15.25	15.27	78,461	-0.21(-1.33%)
May 03, 2002	15.48	15.51	15.39	15.48	82,878	+0.03(+0.17%)
May 02, 2002	15.57	15.57	15.43	15.45	54,632	-0.09(-0.55%)
May 01, 2002	15.67	15.67	15.33	15.54	133,442	-0.13(-0.82%)
Apr 30, 2002	14.71	15.79	14.71	15.67	167,267	+1.00(+6.80%)
Apr 29, 2002	14.45	14.71	14.37	14.67	147,041	+0.22(+1.49%)
Apr 26, 2002	14.71	14.80	14.37	14.45	21,620	-0.13(-0.89%)
Apr 25, 2002	14.50	14.67	14.50	14.58	94,153	-0.03(-0.24%)
Apr 24, 2002	14.75	14.88	14.60	14.62	52,656	-0.05(-0.35%)
Apr 23, 2002	14.84	14.87	14.54	14.67	21,387	-0.09(-0.58%)
Apr 22, 2002	15.14	15.14	14.75	14.75	16,273	-0.43(-2.83%)
Apr 19, 2002	14.80	15.18	14.72	15.18	20,806	+0.54(+3.70%)
Apr 18, 2002	15.01	15.10	14.50	14.64	80,669	-0.24(-1.62%)
Apr 17, 2002	15.27	15.49	14.80	14.88	41,380	-0.39(-2.53%)
Apr 16, 2002	15.27	15.28	15.12	15.27	103,452	+0.07(+0.45%)
Apr 15, 2002	15.10	15.27	15.04	15.20	158,084	+0.24(+1.61%)
Apr 12, 2002	14.97	15.06	14.86	14.96	141,113	+0.12(+0.81%)
Apr 11, 2002	14.93	15.01	14.81	14.84	57,421	-0.09(-0.58%)
Apr 10, 2002	14.84	14.93	14.75	14.93	88,108	+0.30(+2.06%)
Apr 09, 2002	14.22	14.63	14.22	14.63	138,207	+0.40(+2.84%)
Apr 08, 2002	14.11	14.24	13.94	14.22	90,666	+0.20(+1.41%)
Apr 05, 2002	13.98	14.09	13.94	14.02	105,428	+0.09(+0.62%)
Apr 04, 2002	13.94	14.02	13.84	13.94	109,729	+0.11(+0.81%)
Apr 03, 2002	14.02	14.02	13.72	13.82	1,941,186	+0.02(+0.12%)
Apr 02, 2002	14.02	14.02	13.76	13.81	33,476	-0.30(-2.13%)
Apr 01, 2002	14.54	14.54	13.98	14.11	206,788	-0.34(-2.38%)
Mar 29, 2002	14.54	14.57	14.11	14.45	86,016	+0.00(+0.00%)
Mar 28, 2002	14.54	14.57	14.11	14.45	86,016	+0.13(+0.90%)
Mar 27, 2002	14.37	14.37	14.17	14.32	55,213	-0.01(-0.06%)
Mar 26, 2002	14.18	14.33	14.02	14.33	92,177	+0.15(+1.09%)
Mar 25, 2002	14.41	14.50	14.11	14.18	76,601	-0.26(-1.79%)
Mar 22, 2002	14.71	14.71	14.44	14.44	18,946	-0.28(-1.87%)
Mar 21, 2002	14.63	14.75	14.62	14.71	185,981	+0.09(+0.59%)
Mar 20, 2002	14.69	14.75	14.63	14.63	43,822	-0.04(-0.29%)
Mar 19, 2002	14.63	14.80	14.50	14.67	58,119	+0.04(+0.29%)
Mar 18, 2002	14.63	14.97	14.62	14.63	85,784	+0.04(+0.29%)
Mar 15, 2002	14.54	14.67	14.54	14.58	104,614	-0.03(-0.24%)
Mar 14, 2002	14.75	14.78	14.59	14.62	77,763	-0.09(-0.64%)
Mar 13, 2002	14.63	14.75	14.41	14.71	254,679	+0.09(+0.59%)
Mar 12, 2002	14.79	14.79	14.45	14.63	206,207	-0.19(-1.28%)
Mar 11, 2002	14.15	15.06	14.15	14.81	163,547	+0.88(+6.30%)
Mar 08, 2002	13.55	13.94	13.47	13.94	371,731	+0.39(+2.86%)
Mar 07, 2002	13.55	13.64	13.48	13.55	72,765	+0.00(+0.00%)
Mar 06, 2002	13.38	13.59	13.38	13.55	70,208	+0.22(+1.61%)
Mar 05, 2002	13.72	13.72	13.33	13.33	61,141	-0.30(-2.21%)
Mar 04, 2002	13.51	13.75	13.32	13.64	248,402	+0.30(+2.26%)
Mar 01, 2002	13.64	13.64	13.29	13.33	89,968	-0.30(-2.21%)
Feb 28, 2002	13.25	13.64	13.16	13.64	51,609	+0.23(+1.73%)
Feb 27, 2002	13.46	13.46	13.35	13.40	24,991	+0.07(+0.52%)
Feb 26, 2002	13.46	13.55	13.04	13.33	310,822	-0.04(-0.32%)
Feb 25, 2002	13.68	13.68	13.38	13.38	77,414	-0.30(-2.20%)
Feb 22, 2002	13.21	13.68	13.20	13.68	89,852	+0.52(+3.92%)
Feb 21, 2002	13.76	13.76	13.16	13.16	25,688	-0.59(-4.32%)
Feb 20, 2002	14.11	14.13	13.70	13.76	37,080	-0.44(-3.09%)
Feb 19, 2002	14.33	14.33	14.19	14.19	36,266	-0.13(-0.90%)
Feb 18, 2002	13.98	14.62	13.89	14.32	81,367	+0.00(+0.00%)
Feb 15, 2002	13.98	14.62	13.89	14.32	81,367	+0.34(+2.46%)
Feb 14, 2002	14.18	14.19	13.82	13.98	20,109	-0.20(-1.40%)
Feb 13, 2002	13.76	14.18	13.63	14.18	43,705	+0.43(+3.13%)
Feb 12, 2002	13.76	13.76	13.66	13.75	25,456	-0.06(-0.44%)
Feb 11, 2002	12.99	13.81	12.99	13.81	52,191	+0.82(+6.29%)
Feb 08, 2002	13.08	13.12	12.90	12.99	9,054,996	-0.05(-0.40%)
Feb 07, 2002	12.86	13.12	12.79	13.04	4,591,429	+0.14(+1.07%)
Feb 06, 2002	12.13	12.90	12.13	12.90	97,640	+0.82(+6.76%)
Feb 05, 2002	11.92	12.09	11.82	12.09	11,972	+0.20(+1.66%)
Feb 04, 2002	12.26	12.39	11.79	11.89	8,252	-0.33(-2.68%)
Feb 01, 2002	12.60	12.65	12.22	12.22	21,969	-0.39(-3.07%)
Jan 31, 2002	12.41	12.69	12.39	12.60	26,386	+0.28(+2.23%)
Jan 30, 2002	12.10	12.39	12.10	12.33	48,587	+0.31(+2.58%)
Jan 29, 2002	12.99	12.99	11.98	12.02	18,830	-0.97(-7.48%)
Jan 28, 2002	13.16	13.20	12.93	12.99	14,181	-0.13(-0.98%)
Jan 25, 2002	13.28	13.28	12.82	13.12	39,288	-0.34(-2.49%)
Jan 24, 2002	13.58	13.59	13.16	13.46	98,337	-0.09(-0.70%)
Jan 23, 2002	13.64	13.68	13.46	13.55	12,553	-0.13(-0.94%)
Jan 22, 2002	14.32	14.41	13.68	13.68	35,801	-0.69(-4.79%)
Jan 21, 2002	14.61	14.63	14.28	14.37	8,485	+0.00(+0.00%)
Jan 18, 2002	14.61	14.63	14.28	14.37	8,252	-0.30(-2.05%)
Jan 17, 2002	14.15	14.67	14.07	14.67	14,529	+0.47(+3.33%)
Jan 16, 2002	13.76	14.19	13.71	14.19	12,553	+0.43(+3.12%)
Jan 15, 2002	14.41	14.42	13.59	13.76	20,574	-0.71(-4.87%)
Jan 14, 2002	14.50	14.59	14.35	14.47	15,227	-0.07(-0.47%)
Jan 11, 2002	14.35	14.63	14.35	14.54	22,550	+0.18(+1.26%)
Jan 10, 2002	14.19	14.38	14.02	14.36	11,158	+1.45(+11.27%)

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.