Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.58	14.71	14.52	14.52	11,110,890	+0.02(+0.13%)
May 28, 2002	14.58	14.61	14.48	14.50	10,725,299	-0.08(-0.56%)
May 27, 2002	14.64	14.76	14.57	14.58	12,067,690	+0.00(+0.00%)
May 24, 2002	14.64	14.76	14.57	14.58	12,062,991	-0.10(-0.67%)
May 23, 2002	14.54	14.69	14.52	14.68	12,646,470	+0.23(+1.62%)
May 22, 2002	14.36	14.50	14.26	14.45	12,595,823	+0.08(+0.59%)
May 21, 2002	14.56	14.62	14.35	14.36	16,222,788	-0.16(-1.07%)
May 20, 2002	14.67	14.69	14.50	14.52	10,146,258	-0.21(-1.43%)
May 17, 2002	14.72	14.75	14.64	14.73	15,675,075	+0.13(+0.91%)
May 16, 2002	14.52	14.74	14.52	14.60	12,957,658	+0.06(+0.38%)
May 15, 2002	14.39	14.65	14.39	14.54	14,405,520	+0.01(+0.05%)
May 14, 2002	14.42	14.55	14.39	14.53	17,426,554	+0.17(+1.17%)
May 13, 2002	14.14	14.36	14.14	14.36	15,400,697	+0.22(+1.56%)
May 10, 2002	14.27	14.33	14.13	14.14	13,585,256	-0.11(-0.77%)
May 09, 2002	14.10	14.35	14.07	14.25	15,787,333	+0.08(+0.57%)
May 08, 2002	14.25	14.28	14.13	14.17	18,286,760	+0.20(+1.43%)
May 07, 2002	14.02	14.15	13.94	13.97	18,077,910	+0.09(+0.68%)
May 06, 2002	14.11	14.25	13.83	13.88	15,230,483	-0.23(-1.64%)
May 03, 2002	14.01	14.17	13.99	14.11	12,175,510	+0.02(+0.18%)
May 02, 2002	13.80	14.09	13.80	14.09	16,200,597	+0.25(+1.81%)
May 01, 2002	13.80	13.96	13.70	13.84	15,477,972	-0.05(-0.33%)
Apr 30, 2002	13.65	13.98	13.65	13.88	15,241,970	+0.23(+1.70%)
Apr 29, 2002	13.69	13.85	13.62	13.65	13,532,521	-0.10(-0.71%)
Apr 26, 2002	13.64	13.81	13.53	13.75	21,530,482	+0.18(+1.33%)
Apr 25, 2002	13.63	13.70	13.52	13.57	16,814,620	-0.13(-0.92%)
Apr 24, 2002	13.76	13.89	13.69	13.69	14,804,426	-0.10(-0.69%)
Apr 23, 2002	13.60	13.86	13.56	13.79	17,919,444	+0.18(+1.32%)
Apr 22, 2002	13.64	13.83	13.58	13.61	18,039,010	-0.11(-0.78%)
Apr 19, 2002	13.60	13.78	13.55	13.72	16,786,426	+0.19(+1.42%)
Apr 18, 2002	13.45	13.59	13.33	13.53	14,686,164	-0.03(-0.25%)
Apr 17, 2002	13.51	13.64	13.43	13.56	18,226,716	+0.02(+0.11%)
Apr 16, 2002	13.39	13.58	13.36	13.54	20,691,944	+0.29(+2.20%)
Apr 15, 2002	13.42	13.50	13.13	13.25	20,281,552	-0.16(-1.21%)
Apr 12, 2002	13.24	13.42	13.20	13.42	16,096,171	+0.28(+2.11%)
Apr 11, 2002	13.37	13.39	13.03	13.14	16,734,473	-0.26(-1.92%)
Apr 10, 2002	13.32	13.42	13.28	13.40	20,625,374	+0.05(+0.34%)
Apr 09, 2002	13.31	13.40	13.28	13.35	11,020,823	+0.04(+0.32%)
Apr 08, 2002	12.99	13.37	12.99	13.31	14,189,098	+0.11(+0.81%)
Apr 05, 2002	13.16	13.35	13.16	13.20	11,684,970	+0.04(+0.32%)
Apr 04, 2002	12.99	13.21	12.99	13.16	10,975,659	+0.08(+0.64%)
Apr 03, 2002	13.16	13.22	13.04	13.07	13,005,172	-0.09(-0.71%)
Apr 02, 2002	12.93	13.17	12.91	13.17	11,134,908	+0.11(+0.88%)
Apr 01, 2002	12.84	13.08	12.80	13.05	13,353,954	+0.02(+0.19%)
Mar 29, 2002	13.13	13.33	12.99	13.03	10,896,035	+0.00(+0.00%)
Mar 28, 2002	13.13	13.33	12.99	13.03	10,809,883	-0.15(-1.13%)
Mar 27, 2002	13.08	13.29	13.08	13.18	15,052,437	-0.06(-0.46%)
Mar 26, 2002	13.04	13.30	13.03	13.24	11,753,891	+0.19(+1.42%)
Mar 25, 2002	13.24	13.24	13.04	13.05	8,949,540	-0.10(-0.73%)
Mar 22, 2002	13.03	13.30	12.98	13.15	12,003,991	+0.12(+0.96%)
Mar 21, 2002	12.98	13.08	12.89	13.02	10,368,424	+0.03(+0.24%)
Mar 20, 2002	13.02	13.14	12.98	12.99	9,202,772	-0.20(-1.48%)
Mar 19, 2002	13.22	13.31	13.14	13.19	7,936,350	+0.01(+0.07%)
Mar 18, 2002	13.14	13.28	13.12	13.18	14,010,530	-0.07(-0.53%)
Mar 15, 2002	12.98	13.28	12.92	13.25	24,551,256	+0.42(+3.25%)
Mar 14, 2002	12.90	13.00	12.79	12.83	11,275,100	-0.11(-0.81%)
Mar 13, 2002	12.94	13.11	12.85	12.94	12,022,526	-0.09(-0.66%)
Mar 12, 2002	12.78	13.07	12.78	13.02	16,700,013	+0.05(+0.37%)
Mar 11, 2002	12.86	13.11	12.86	12.98	17,567,268	-0.02(-0.12%)
Mar 08, 2002	13.00	13.08	12.93	12.99	17,246,420	+0.16(+1.27%)
Mar 07, 2002	12.91	13.01	12.81	12.83	19,884,734	+0.05(+0.42%)
Mar 06, 2002	12.53	12.87	12.49	12.77	18,397,974	+0.32(+2.54%)
Mar 05, 2002	12.64	12.77	12.41	12.46	23,139,160	-0.26(-2.03%)
Mar 04, 2002	12.45	12.78	12.44	12.72	34,723,360	+0.31(+2.47%)
Mar 01, 2002	12.27	12.42	12.27	12.41	15,707,708	+0.16(+1.33%)
Feb 28, 2002	12.23	12.40	12.18	12.25	17,002,326	+0.07(+0.61%)
Feb 27, 2002	12.18	12.34	12.05	12.17	18,598,472	-0.02(-0.13%)
Feb 26, 2002	12.11	12.27	12.01	12.19	17,166,796	+0.07(+0.62%)
Feb 25, 2002	11.77	12.16	11.77	12.11	17,341,186	+0.37(+3.15%)
Feb 22, 2002	11.70	11.84	11.50	11.74	14,895,276	+0.04(+0.34%)
Feb 21, 2002	11.76	11.90	11.68	11.70	14,711,748	-0.01(-0.11%)
Feb 20, 2002	11.45	11.73	11.37	11.72	18,678,356	+0.31(+2.74%)
Feb 19, 2002	11.49	11.59	11.34	11.41	17,282,186	-0.24(-2.06%)
Feb 18, 2002	11.78	11.84	11.64	11.64	19,828,866	+0.00(+0.00%)
Feb 15, 2002	11.78	11.84	11.64	11.64	18,943,860	-0.24(-2.03%)
Feb 14, 2002	11.87	12.04	11.74	11.89	17,675,610	-0.01(-0.10%)
Feb 13, 2002	11.76	12.02	11.71	11.90	16,701,318	+0.20(+1.74%)
Feb 12, 2002	11.65	11.83	11.65	11.69	15,765,664	-0.04(-0.31%)
Feb 11, 2002	11.60	11.77	11.49	11.73	13,226,032	+0.12(+1.07%)
Feb 08, 2002	11.41	11.62	11.39	11.61	15,179,314	+0.32(+2.80%)
Feb 07, 2002	11.27	11.61	11.25	11.29	17,377,214	+0.02(+0.17%)
Feb 06, 2002	11.24	11.33	11.01	11.27	18,275,274	-0.01(-0.09%)
Feb 05, 2002	11.26	11.40	11.09	11.28	22,835,282	-0.10(-0.84%)
Feb 04, 2002	11.67	11.69	11.36	11.38	18,790,092	-0.38(-3.19%)
Feb 01, 2002	11.98	12.05	11.68	11.75	19,296,296	-0.32(-2.65%)
Jan 31, 2002	11.89	12.10	11.78	12.07	19,428,134	+0.26(+2.22%)
Jan 30, 2002	11.50	11.86	11.47	11.81	36,025,548	+0.47(+4.16%)
Jan 29, 2002	12.21	12.32	11.31	11.34	35,093,548	-0.85(-6.98%)
Jan 28, 2002	12.11	12.25	12.07	12.19	11,757,807	+0.06(+0.46%)
Jan 25, 2002	12.15	12.28	12.04	12.13	14,460,866	-0.12(-1.02%)
Jan 24, 2002	12.17	12.26	12.09	12.26	18,930,544	+0.22(+1.81%)
Jan 23, 2002	12.00	12.09	11.86	12.04	13,303,829	+0.04(+0.30%)
Jan 22, 2002	11.78	12.01	11.68	12.00	20,434,536	+0.36(+3.08%)
Jan 21, 2002	11.64	11.75	11.59	11.64	11,155,532	+0.00(+0.00%)
Jan 18, 2002	11.64	11.75	11.59	11.64	11,141,435	-0.06(-0.52%)
Jan 17, 2002	11.69	11.78	11.68	11.71	11,625,970	+0.14(+1.19%)
Jan 16, 2002	11.61	11.84	0.0019	11.57	13,347,427	-0.20(-1.71%)
Jan 15, 2002	11.64	11.85	11.60	11.77	16,207,385	+0.14(+1.20%)
Jan 14, 2002	11.66	11.71	11.57	11.63	12,160,107	-0.03(-0.30%)
Jan 11, 2002	11.92	11.93	11.66	11.66	12,512,805	-0.21(-1.77%)
Jan 10, 2002	11.91	12.00	11.84	11.87	13,598,049	-0.18(-1.51%)

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.