Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	13.88	13.96	13.79	13.95	1,561,354	+0.33(+2.40%)
May 28, 2002	13.90	13.96	13.61	13.63	2,295,833	-0.27(-1.96%)
May 27, 2002	13.91	14.07	13.88	13.90	870,640	+0.00(+0.00%)
May 24, 2002	13.91	14.07	13.88	13.90	870,640	-0.08(-0.60%)
May 23, 2002	13.91	14.00	13.66	13.98	1,138,461	+0.01(+0.08%)
May 22, 2002	14.15	14.19	13.85	13.97	1,390,972	-0.11(-0.79%)
May 21, 2002	13.99	14.10	13.83	14.08	1,831,695	+0.17(+1.24%)
May 20, 2002	13.96	14.00	13.75	13.91	18,010	-0.09(-0.64%)
May 17, 2002	13.55	14.05	13.55	14.00	2,250,986	+0.34(+2.52%)
May 16, 2002	13.85	13.88	13.59	13.65	1,277,684	-0.20(-1.44%)
May 15, 2002	13.85	14.05	13.73	13.85	2,013,604	+0.03(+0.20%)
May 14, 2002	13.71	14.05	13.59	13.83	2,361,933	+0.02(+0.16%)
May 13, 2002	13.74	13.87	13.58	13.80	1,582,066	+0.11(+0.77%)
May 10, 2002	13.90	13.93	13.64	13.70	1,286,329	-0.18(-1.32%)
May 09, 2002	13.99	14.14	13.83	13.88	1,572,881	-0.18(-1.26%)
May 08, 2002	14.44	14.51	13.78	14.06	1,956,870	-0.33(-2.31%)
May 07, 2002	14.16	14.56	14.05	14.39	2,758,710	+0.32(+2.29%)
May 06, 2002	14.16	14.35	14.07	14.07	1,406,281	-0.07(-0.51%)
May 03, 2002	14.49	14.52	14.06	14.14	2,699,275	-0.45(-3.08%)
May 02, 2002	14.52	14.67	14.21	14.59	3,489,407	-0.00(-0.03%)
Apr 29, 2002	14.66	14.69	14.45	14.60	1,457,792	-0.11(-0.75%)
Apr 26, 2002	14.93	14.95	14.71	14.71	2,446,313	-0.38(-2.53%)
Apr 25, 2002	14.91	15.20	14.63	15.09	1,836,559	+0.18(+1.22%)
Apr 24, 2002	14.86	15.04	14.74	14.91	1,746,325	-0.00(-0.02%)
Apr 23, 2002	14.60	14.98	14.45	14.91	2,105,369	+0.32(+2.18%)
Apr 22, 2002	14.49	14.67	14.44	14.59	2,021,349	+0.23(+1.60%)
Apr 19, 2002	14.42	14.42	14.19	14.36	1,220,860	-0.01(-0.08%)
Apr 18, 2002	14.36	14.56	14.33	14.37	1,997,845	-0.03(-0.23%)
Apr 17, 2002	14.49	14.57	14.32	14.41	1,313,526	-0.18(-1.22%)
Apr 16, 2002	14.79	14.81	14.51	14.58	1,761,994	-0.19(-1.28%)
Apr 15, 2002	14.81	14.88	14.75	14.77	1,415,376	-0.03(-0.23%)
Apr 12, 2002	14.78	14.97	14.74	14.81	2,971,238	+0.07(+0.50%)
Apr 11, 2002	14.82	15.08	14.69	14.73	2,883,975	-0.14(-0.97%)
Apr 10, 2002	14.79	14.92	14.69	14.88	2,642,181	+0.08(+0.55%)
Apr 09, 2002	14.71	14.90	14.66	14.79	1,873,301	+0.18(+1.22%)
Apr 08, 2002	14.51	14.71	14.34	14.62	4,132,392	+0.09(+0.64%)
Apr 05, 2002	14.17	14.58	14.17	14.52	5,111,188	+0.36(+2.53%)
Apr 04, 2002	13.83	14.18	13.69	14.17	2,251,527	+0.35(+2.52%)
Apr 03, 2002	13.88	13.90	13.18	13.82	9,363,803	-0.33(-2.35%)
Apr 02, 2002	14.16	14.38	14.10	14.15	2,415,515	-0.27(-1.85%)
Apr 01, 2002	14.81	14.81	14.22	14.42	2,317,176	-0.61(-4.04%)
Mar 29, 2002	15.27	15.27	14.61	15.02	5,126,858	+0.00(+0.00%)
Mar 28, 2002	15.27	15.27	14.61	15.02	5,122,805	+0.33(+2.24%)
Mar 27, 2002	14.29	14.76	14.29	14.69	2,815,895	+0.45(+3.17%)
Mar 26, 2002	13.92	14.33	13.78	14.24	3,375,399	+0.53(+3.89%)
Mar 25, 2002	14.03	14.17	13.51	13.71	4,561,139	-0.29(-2.06%)
Mar 22, 2002	14.66	14.68	13.77	14.00	9,630,993	-0.13(-0.89%)
Mar 21, 2002	14.77	14.77	14.04	14.12	2,768,886	-0.44(-3.02%)
Mar 20, 2002	14.54	14.62	14.38	14.57	1,405,651	+0.03(+0.20%)
Mar 19, 2002	14.60	14.68	14.41	14.54	1,943,002	-0.07(-0.46%)
Mar 18, 2002	14.62	14.62	14.47	14.60	3,455,097	+0.17(+1.18%)
Mar 15, 2002	14.34	14.51	14.22	14.43	2,954,758	+0.20(+1.40%)
Mar 14, 2002	13.95	14.28	13.95	14.23	3,982,182	+0.31(+2.26%)
Mar 13, 2002	13.66	14.38	13.58	13.92	8,274,511	+0.07(+0.51%)
Mar 12, 2002	14.12	14.37	13.70	13.85	8,255,870	-0.51(-3.58%)
Mar 11, 2002	15.01	15.18	14.25	14.36	5,222,225	-0.74(-4.90%)
Mar 08, 2002	15.55	15.66	14.71	15.10	6,892,094	-0.57(-3.66%)
Mar 07, 2002	16.47	16.47	15.59	15.68	3,600,984	-0.61(-3.75%)
Mar 06, 2002	15.99	16.53	15.92	16.29	2,051,337	+0.37(+2.35%)
Mar 05, 2002	16.18	16.28	15.91	15.91	81,048	-0.21(-1.29%)
Mar 04, 2002	16.06	16.41	16.05	16.12	2,142,382	+0.30(+1.90%)

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.