Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.09	16.24	15.98	16.11	227,469	-0.39(-2.38%)
May 28, 2002	16.64	16.64	16.41	16.50	191,467	-0.38(-2.24%)
May 27, 2002	16.69	16.88	16.69	16.88	530,581	+0.00(+0.00%)
May 24, 2002	16.69	16.88	16.69	16.88	530,581	+0.54(+3.31%)
May 23, 2002	16.24	16.38	16.18	16.34	465,994	-0.44(-2.61%)
May 22, 2002	16.75	16.84	16.50	16.78	269,403	-0.13(-0.79%)
May 21, 2002	16.99	17.04	16.91	16.91	380,103	-0.26(-1.51%)
May 20, 2002	17.05	17.21	16.95	17.17	426,757	-0.26(-1.49%)
May 17, 2002	17.24	17.49	17.21	17.43	496,198	+0.34(+2.00%)
May 16, 2002	17.16	17.26	17.07	17.09	167,871	+0.01(+0.09%)
May 15, 2002	16.76	17.09	16.76	17.07	339,518	+0.14(+0.83%)
May 14, 2002	16.82	16.95	16.80	16.93	251,469	-0.05(-0.31%)
May 13, 2002	16.81	17.01	16.69	16.98	275,875	+0.15(+0.88%)
May 10, 2002	16.91	16.98	16.79	16.84	163,826	-0.06(-0.35%)
May 09, 2002	16.98	16.99	16.86	16.89	266,571	-0.54(-3.11%)
May 08, 2002	17.21	17.69	17.21	17.44	293,269	+0.32(+1.86%)
May 07, 2002	17.02	17.12	16.98	17.12	158,297	+0.10(+0.57%)
May 06, 2002	17.24	17.35	16.98	17.02	258,885	-0.26(-1.50%)
May 03, 2002	17.27	17.28	17.14	17.28	177,714	+0.12(+0.69%)
May 02, 2002	17.06	17.17	17.00	17.16	426,892	-0.38(-2.16%)
May 01, 2002	17.21	17.55	17.21	17.54	555,795	+0.71(+4.23%)
Apr 30, 2002	16.69	16.99	16.69	16.83	393,452	+0.22(+1.29%)
Apr 29, 2002	16.66	16.74	16.54	16.61	335,338	-0.04(-0.27%)
Apr 26, 2002	16.56	16.72	16.36	16.66	529,502	+0.30(+1.81%)
Apr 25, 2002	16.43	16.51	16.25	16.36	190,389	+0.05(+0.32%)
Apr 24, 2002	16.09	16.35	16.09	16.31	448,196	+0.21(+1.34%)
Apr 23, 2002	15.97	16.21	15.97	16.09	171,916	+0.11(+0.70%)
Apr 22, 2002	16.15	16.15	15.87	15.98	124,319	+0.11(+0.70%)
Apr 19, 2002	15.86	15.90	15.77	15.87	143,061	+0.01(+0.05%)
Apr 18, 2002	15.80	15.96	15.77	15.86	162,343	+0.10(+0.66%)
Apr 17, 2002	15.87	15.87	15.69	15.76	286,797	+0.15(+0.95%)
Apr 16, 2002	15.43	15.76	15.43	15.61	183,782	+0.37(+2.43%)
Apr 15, 2002	15.25	15.35	15.17	15.24	68,766	+0.19(+1.28%)
Apr 12, 2002	15.06	15.12	14.89	15.05	53,799	+0.14(+0.95%)
Apr 11, 2002	15.09	15.09	14.83	14.91	209,131	-0.42(-2.71%)
Apr 10, 2002	15.26	15.34	15.21	15.32	150,072	+0.24(+1.62%)
Apr 09, 2002	15.06	15.09	14.91	15.08	239,469	-0.21(-1.36%)
Apr 08, 2002	15.06	15.33	15.06	15.29	65,800	-0.16(-1.01%)
Apr 05, 2002	15.25	15.45	15.21	15.44	45,305	+0.30(+1.96%)
Apr 04, 2002	15.28	15.28	15.03	15.14	68,766	-0.13(-0.87%)
Apr 03, 2002	15.17	15.46	15.02	15.28	95,464	+0.07(+0.49%)
Apr 02, 2002	15.20	15.31	15.17	15.20	137,263	-0.16(-1.06%)
Apr 01, 2002	15.34	15.50	15.23	15.37	101,531	-0.33(-2.13%)
Mar 29, 2002	15.72	15.76	15.57	15.70	108,813	+0.00(+0.00%)
Mar 28, 2002	15.72	15.76	15.57	15.70	1,092,175	+0.16(+1.05%)
Mar 27, 2002	15.56	15.64	15.40	15.54	228,278	+0.13(+0.87%)
Mar 26, 2002	15.09	15.46	15.09	15.40	100,453	+0.20(+1.32%)
Mar 25, 2002	15.34	15.39	15.16	15.20	245,671	-0.18(-1.16%)
Mar 22, 2002	15.37	15.46	15.29	15.38	163,017	-0.16(-1.00%)
Mar 21, 2002	15.67	15.68	15.46	15.54	73,485	-0.01(-0.10%)
Mar 20, 2002	15.68	15.73	15.55	15.55	174,073	-0.47(-2.96%)
Mar 19, 2002	15.99	16.24	15.99	16.03	140,499	+0.22(+1.41%)
Mar 18, 2002	15.94	15.94	15.69	15.80	136,724	-0.36(-2.25%)
Mar 15, 2002	16.06	16.21	15.95	16.17	293,808	+0.40(+2.54%)
Mar 14, 2002	15.80	15.92	15.76	15.77	157,219	+0.10(+0.62%)
Mar 13, 2002	15.80	15.81	15.50	15.67	110,431	-0.13(-0.80%)
Mar 12, 2002	15.87	15.87	15.71	15.80	76,182	-0.08(-0.51%)
Mar 11, 2002	15.78	15.89	15.74	15.88	171,107	-0.25(-1.56%)
Mar 08, 2002	15.95	16.28	15.95	16.13	204,142	-0.52(-3.12%)
Mar 07, 2002	16.62	16.93	16.54	16.65	309,719	+0.39(+2.37%)
Mar 06, 2002	16.06	16.28	15.95	16.26	170,163	+0.21(+1.29%)
Mar 05, 2002	16.09	16.18	15.95	16.06	356,642	-0.24(-1.46%)
Mar 04, 2002	15.76	16.44	15.76	16.29	545,817	+1.20(+7.96%)

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.