Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	13.94	14.14	13.90	13.99	9,948,789	+0.12(+0.90%)
May 30, 2002	13.61	13.90	13.50	13.87	10,571,148	+0.27(+1.99%)
May 29, 2002	13.73	13.87	13.59	13.60	17,093,282	-0.15(-1.12%)
May 28, 2002	14.16	14.16	13.67	13.75	11,947,698	-0.35(-2.49%)
May 27, 2002	14.18	14.27	14.02	14.10	7,623,821	+0.00(+0.00%)
May 24, 2002	14.18	14.27	14.02	14.10	7,623,821	-0.17(-1.22%)
May 23, 2002	14.31	14.33	14.21	14.28	8,220,262	-0.08(-0.58%)
May 22, 2002	14.24	14.39	14.21	14.36	7,505,109	+0.12(+0.88%)
May 21, 2002	14.37	14.38	14.18	14.24	10,207,972	-0.20(-1.41%)
May 20, 2002	14.56	14.65	14.44	14.44	6,376,223	-0.19(-1.30%)
May 17, 2002	14.60	14.63	14.49	14.63	7,787,330	+0.10(+0.70%)
May 16, 2002	14.44	14.56	14.37	14.53	8,924,856	+0.13(+0.89%)
May 15, 2002	14.45	14.52	14.35	14.40	9,263,074	-0.14(-0.97%)
May 14, 2002	14.56	14.63	14.44	14.54	9,399,705	-0.03(-0.17%)
May 13, 2002	14.32	14.59	14.32	14.56	7,199,529	+0.13(+0.88%)
May 10, 2002	14.39	14.53	14.34	14.44	7,557,265	+0.05(+0.37%)
May 09, 2002	14.38	14.49	14.32	14.39	9,012,530	+0.04(+0.28%)
May 08, 2002	14.32	14.37	14.19	14.34	12,372,631	+0.02(+0.15%)
May 07, 2002	14.45	14.57	14.32	14.32	11,231,585	-0.08(-0.59%)
May 06, 2002	14.45	14.61	14.36	14.41	9,875,194	+0.04(+0.27%)
May 03, 2002	14.53	14.56	14.37	14.37	9,631,690	-0.20(-1.38%)
May 02, 2002	14.45	14.61	14.40	14.57	13,373,525	+0.22(+1.57%)
May 01, 2002	14.19	14.38	14.15	14.34	15,648,256	+0.24(+1.71%)
Apr 30, 2002	14.10	14.17	13.97	14.10	13,338,007	+0.04(+0.29%)
Apr 29, 2002	14.07	14.15	14.02	14.06	9,992,626	+0.03(+0.22%)
Apr 26, 2002	14.03	14.18	14.02	14.03	11,477,649	+0.06(+0.43%)
Apr 25, 2002	13.97	14.04	13.88	13.97	8,650,954	-0.00(-0.01%)
Apr 24, 2002	13.93	14.06	13.90	13.97	8,114,669	+0.08(+0.60%)
Apr 23, 2002	13.89	14.05	13.85	13.89	8,422,489	+0.00(+0.01%)
Apr 22, 2002	13.91	14.01	13.83	13.89	7,882,044	+0.00(+0.02%)
Apr 19, 2002	13.89	13.93	13.75	13.89	9,711,045	+0.07(+0.52%)
Apr 18, 2002	14.02	14.06	13.73	13.81	14,279,066	-0.27(-1.89%)
Apr 17, 2002	14.19	14.23	14.05	14.08	9,452,502	-0.17(-1.20%)
Apr 16, 2002	14.17	14.29	14.16	14.25	9,914,871	+0.10(+0.72%)
Apr 15, 2002	14.31	14.35	14.10	14.15	7,999,156	-0.22(-1.50%)
Apr 12, 2002	14.18	14.41	14.14	14.37	10,294,367	+0.10(+0.68%)
Apr 11, 2002	14.38	14.49	14.25	14.27	10,591,947	-0.16(-1.12%)
Apr 10, 2002	14.11	14.47	14.10	14.43	13,151,140	+0.35(+2.45%)
Apr 09, 2002	14.11	14.21	14.06	14.08	8,485,205	-0.02(-0.13%)
Apr 08, 2002	13.97	14.11	13.95	14.10	9,729,923	+0.07(+0.50%)
Apr 05, 2002	14.02	14.05	13.89	14.03	8,848,381	-0.03(-0.20%)
Apr 04, 2002	13.92	14.09	13.92	14.06	11,479,889	+0.11(+0.81%)
Apr 03, 2002	14.16	14.16	13.81	13.95	10,622,985	-0.21(-1.48%)
Apr 02, 2002	14.06	14.16	13.92	14.16	15,023,337	+0.10(+0.68%)
Apr 01, 2002	13.96	14.06	13.90	14.06	8,360,413	-0.02(-0.11%)
Mar 29, 2002	14.06	14.11	13.94	14.08	7,429,914	+0.00(+0.00%)
Mar 28, 2002	14.06	14.11	13.94	14.08	7,429,914	+0.01(+0.08%)
Mar 27, 2002	13.88	14.12	13.88	14.07	8,873,659	+0.09(+0.64%)
Mar 26, 2002	13.96	14.06	13.89	13.98	9,200,038	-0.05(-0.33%)
Mar 25, 2002	14.02	14.10	13.96	14.02	10,001,906	-0.05(-0.39%)
Mar 22, 2002	14.06	14.18	14.00	14.08	11,523,406	-0.05(-0.33%)
Mar 21, 2002	13.95	14.13	13.94	14.13	12,467,664	+0.12(+0.89%)
Mar 20, 2002	14.03	14.05	13.92	14.00	11,537,805	-0.05(-0.38%)
Mar 19, 2002	13.77	14.06	13.77	14.05	20,166,680	+0.36(+2.60%)
Mar 18, 2002	13.67	13.74	13.62	13.70	10,470,995	+0.09(+0.68%)
Mar 15, 2002	13.34	13.61	13.30	13.61	19,008,996	+0.33(+2.45%)
Mar 14, 2002	13.24	13.33	13.13	13.28	7,993,717	-0.04(-0.27%)
Mar 13, 2002	13.33	13.36	13.16	13.32	7,616,781	-0.01(-0.07%)
Mar 12, 2002	13.06	13.33	13.05	13.33	7,458,072	+0.18(+1.40%)
Mar 11, 2002	13.10	13.16	12.91	13.14	8,213,542	+0.03(+0.21%)
Mar 08, 2002	13.20	13.22	13.00	13.11	8,734,469	-0.00(-0.02%)
Mar 07, 2002	13.27	13.27	13.01	13.12	13,943,728	-0.17(-1.30%)
Mar 06, 2002	13.29	13.42	13.24	13.29	10,005,105	-0.00(-0.01%)
Mar 05, 2002	13.41	13.52	13.14	13.29	11,655,877	-0.30(-2.21%)
Mar 04, 2002	13.59	13.65	13.49	13.59	13,784,378	-0.09(-0.65%)

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.