Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.29	17.04	16.14	16.77	93,799	+0.93(+5.85%)
May 28, 2002	15.72	15.84	15.68	15.84	14,021	+0.12(+0.79%)
May 27, 2002	15.68	15.76	15.68	15.72	3,021	+0.00(+0.00%)
May 24, 2002	15.68	15.76	15.68	15.72	3,021	+0.00(+0.01%)
May 23, 2002	15.86	15.86	15.69	15.72	11,724	-0.14(-0.89%)
May 22, 2002	15.22	15.86	15.22	15.86	30,823	+0.71(+4.70%)
May 21, 2002	15.15	15.45	15.15	15.15	7,615	-0.16(-1.03%)
May 20, 2002	15.08	15.30	15.08	15.30	2,054	+0.22(+1.48%)
May 17, 2002	14.99	15.07	14.99	15.08	8,461	-0.02(-0.16%)
May 16, 2002	14.98	15.26	14.98	15.11	7,615	+0.12(+0.83%)
May 15, 2002	14.93	15.04	14.93	14.98	6,164	+0.02(+0.11%)
May 14, 2002	14.98	14.98	14.85	14.97	8,340	-0.09(-0.60%)
May 13, 2002	15.06	15.06	14.98	15.06	1,329	+0.00(+0.00%)
May 10, 2002	15.02	15.09	14.90	15.06	2,054	-0.04(-0.27%)
May 09, 2002	15.13	15.13	14.81	15.10	15,834	-0.15(-0.98%)
May 08, 2002	15.28	15.28	15.14	15.25	2,659	-0.06(-0.38%)
May 07, 2002	15.22	15.72	15.04	15.30	11,241	-0.41(-2.63%)
May 06, 2002	15.14	15.72	15.14	15.72	4,472	+0.50(+3.26%)
May 03, 2002	15.13	15.30	15.13	15.22	13,417	+0.00(+0.00%)
May 02, 2002	15.22	15.22	15.18	15.22	9,065	-0.06(-0.38%)
May 01, 2002	15.03	15.39	15.03	15.28	21,878	+0.25(+1.65%)
Apr 30, 2002	15.02	15.03	14.97	15.03	10,637	-0.02(-0.11%)
Apr 29, 2002	14.92	15.05	14.89	15.05	61,042	+0.12(+0.78%)
Apr 26, 2002	15.01	15.18	14.89	14.93	20,790	+0.01(+0.05%)
Apr 25, 2002	14.28	14.89	14.27	14.92	41,822	+0.65(+4.58%)
Apr 24, 2002	14.48	14.80	14.23	14.27	10,637	-0.25(-1.71%)
Apr 23, 2002	14.07	14.79	14.07	14.52	17,526	+0.46(+3.24%)
Apr 22, 2002	14.06	14.22	14.06	14.06	2,901	-0.17(-1.16%)
Apr 19, 2002	14.04	14.27	14.04	14.23	17,043	+0.12(+0.88%)
Apr 18, 2002	14.84	14.85	14.04	14.11	16,318	-0.74(-4.96%)
Apr 17, 2002	14.76	14.84	14.62	14.84	3,021	+0.08(+0.56%)
Apr 16, 2002	14.41	14.76	14.41	14.76	5,681	+0.33(+2.29%)
Apr 15, 2002	14.27	14.43	14.27	14.43	3,263	+0.16(+1.10%)
Apr 12, 2002	14.26	14.27	14.26	14.27	5,197	+0.08(+0.58%)
Apr 11, 2002	14.23	14.26	14.15	14.19	14,988	+0.07(+0.53%)
Apr 10, 2002	14.39	14.48	14.03	14.11	18,373	-0.20(-1.39%)
Apr 09, 2002	14.11	14.31	14.02	14.31	84,733	+0.29(+2.07%)
Apr 08, 2002	14.05	14.06	14.02	14.02	26,592	-0.04(-0.29%)
Apr 05, 2002	14.04	14.13	14.04	14.06	7,736	+0.00(+0.00%)
Apr 04, 2002	14.11	14.13	14.06	14.06	7,856	+0.00(+0.00%)
Apr 03, 2002	14.10	14.11	14.06	14.06	85,579	+0.02(+0.18%)
Apr 02, 2002	14.15	14.15	14.04	14.04	36,625	-0.07(-0.47%)
Apr 01, 2002	14.27	14.27	14.11	14.11	4,835	-0.17(-1.16%)
Mar 29, 2002	13.98	14.27	13.98	14.27	9,790	+0.00(+0.00%)
Mar 28, 2002	13.98	14.27	13.98	14.27	9,790	+0.33(+2.37%)
Mar 27, 2002	13.91	13.98	13.86	13.94	14,263	-0.03(-0.24%)
Mar 26, 2002	13.85	13.98	13.85	13.97	12,450	+0.19(+1.41%)
Mar 25, 2002	13.65	13.78	13.65	13.78	11,241	+0.19(+1.37%)
Mar 22, 2002	13.65	13.77	13.59	13.59	9,790	-0.06(-0.42%)
Mar 21, 2002	13.53	13.65	13.50	13.65	25,383	+0.08(+0.61%)
Mar 20, 2002	13.42	13.57	13.42	13.57	21,878	+0.18(+1.36%)
Mar 19, 2002	13.38	13.42	13.38	13.39	11,604	+0.07(+0.50%)
Mar 18, 2002	13.51	13.51	13.32	13.32	4,109	-0.06(-0.43%)
Mar 15, 2002	13.38	13.38	13.38	13.38	5,560	-0.15(-1.10%)
Mar 14, 2002	13.34	13.53	13.34	13.53	6,285	+0.17(+1.24%)
Mar 13, 2002	13.33	13.43	13.33	13.36	15,230	+0.08(+0.62%)
Mar 12, 2002	13.19	13.32	13.11	13.28	4,472	+0.17(+1.26%)
Mar 11, 2002	13.19	13.19	13.11	13.11	1,087	+0.04(+0.32%)
Mar 08, 2002	13.36	13.40	13.07	13.07	11,604	-0.37(-2.77%)
Mar 07, 2002	13.40	13.44	13.40	13.44	1,329	+0.02(+0.18%)
Mar 06, 2002	13.32	13.42	13.32	13.42	16,197	+0.14(+1.06%)
Mar 05, 2002	13.28	13.35	13.28	13.28	604	-0.07(-0.56%)
Mar 04, 2002	13.24	13.39	13.24	13.35	5,076	+0.03(+0.25%)

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.