Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.67	15.03	14.54	14.97	127,184	+0.45(+3.09%)
May 28, 2002	15.10	15.14	14.09	14.52	188,964	-0.77(-5.05%)
May 27, 2002	14.96	15.34	14.96	15.29	53,658	+0.00(+0.00%)
May 24, 2002	14.96	15.34	14.96	15.29	52,353	+0.19(+1.23%)
May 23, 2002	14.96	15.23	14.83	15.11	119,643	+0.09(+0.60%)
May 22, 2002	14.93	15.08	14.93	15.02	223,770	+0.09(+0.60%)
May 21, 2002	14.89	15.16	14.89	14.93	150,968	+0.02(+0.14%)
May 20, 2002	15.07	15.11	14.83	14.91	317,889	-0.29(-1.91%)
May 17, 2002	14.86	15.20	14.82	15.20	168,806	+0.41(+2.80%)
May 16, 2002	14.83	15.03	14.73	14.78	244,363	-0.09(-0.60%)
May 15, 2002	14.38	15.10	14.38	14.87	246,248	+0.39(+2.71%)
May 14, 2002	13.45	15.09	13.45	14.48	766,590	+1.03(+7.64%)
May 13, 2002	13.40	13.60	13.37	13.45	183,888	+0.19(+1.45%)
May 10, 2002	13.11	13.52	12.77	13.26	204,772	+0.15(+1.11%)
May 09, 2002	13.36	13.41	13.10	13.12	161,555	-0.32(-2.41%)
May 08, 2002	13.14	13.76	12.76	13.44	202,741	+0.59(+4.62%)
May 07, 2002	13.18	13.36	12.77	12.85	207,382	-0.26(-1.95%)
May 06, 2002	13.46	13.61	13.10	13.10	102,966	-0.36(-2.66%)
May 03, 2002	13.83	14.05	13.46	13.46	419,985	-0.34(-2.50%)
May 02, 2002	13.72	13.86	13.72	13.80	281,199	+0.01(+0.10%)
May 01, 2002	14.20	14.20	13.54	13.79	422,016	-0.47(-3.29%)
Apr 30, 2002	14.00	14.29	13.93	14.26	263,796	+0.24(+1.72%)
Apr 29, 2002	14.34	14.55	14.02	14.02	180,408	-0.32(-2.21%)
Apr 26, 2002	14.33	14.69	14.33	14.34	141,252	-0.01(-0.05%)
Apr 25, 2002	15.10	15.19	14.34	14.34	331,812	-0.73(-4.85%)
Apr 24, 2002	15.05	15.80	14.90	15.07	471,904	+0.01(+0.09%)
Apr 23, 2002	14.89	15.53	14.70	15.06	152,854	+0.50(+3.41%)
Apr 22, 2002	15.18	15.32	14.50	14.56	163,150	-0.59(-3.87%)
Apr 19, 2002	15.11	15.34	15.00	15.15	194,040	+0.05(+0.32%)
Apr 18, 2002	14.49	15.29	14.48	15.10	266,406	+0.37(+2.52%)
Apr 17, 2002	14.78	14.80	14.10	14.73	95,860	+0.14(+0.95%)
Apr 16, 2002	13.69	15.10	13.64	14.59	607,790	+0.83(+6.06%)
Apr 15, 2002	14.22	14.27	13.53	13.76	136,031	-0.59(-4.09%)
Apr 12, 2002	13.51	14.52	13.51	14.34	260,315	+0.86(+6.39%)
Apr 11, 2002	13.66	13.67	13.27	13.48	243,348	-0.20(-1.46%)
Apr 10, 2002	13.65	13.75	13.45	13.68	289,320	+0.10(+0.71%)
Apr 09, 2002	13.40	13.69	13.40	13.58	364,007	+0.32(+2.39%)
Apr 08, 2002	13.53	13.58	13.12	13.27	201,581	-0.26(-1.94%)
Apr 05, 2002	13.86	13.86	13.53	13.53	60,619	-0.14(-1.00%)
Apr 04, 2002	13.25	13.79	13.14	13.67	296,861	+0.42(+3.18%)
Apr 03, 2002	14.14	14.14	13.00	13.25	311,073	-0.98(-6.88%)
Apr 02, 2002	14.00	14.31	14.00	14.23	284,389	+0.19(+1.38%)
Apr 01, 2002	14.34	14.34	14.00	14.03	216,519	-0.31(-2.16%)
Mar 29, 2002	14.40	14.49	14.16	14.34	141,687	+0.00(+0.00%)
Mar 28, 2002	14.40	14.49	14.16	14.34	140,527	+0.00(+0.00%)
Mar 27, 2002	14.41	14.58	14.14	14.34	157,929	-0.06(-0.43%)
Mar 26, 2002	13.66	14.58	13.66	14.40	579,366	+0.65(+4.71%)
Mar 25, 2002	14.38	14.38	13.66	13.76	401,278	-0.59(-4.09%)
Mar 22, 2002	14.34	14.42	14.18	14.34	305,708	+0.10(+0.68%)
Mar 21, 2002	13.65	14.34	13.45	14.25	106,881	+0.69(+5.09%)
Mar 20, 2002	13.62	13.62	13.08	13.56	145,167	-0.42(-3.01%)
Mar 19, 2002	13.35	14.00	13.35	13.98	196,505	+0.52(+3.84%)
Mar 18, 2002	13.65	13.75	13.01	13.46	489,016	-0.28(-2.01%)
Mar 15, 2002	13.76	13.83	13.62	13.74	333,117	-0.15(-1.09%)
Mar 14, 2002	14.14	14.14	13.73	13.89	404,613	-0.02(-0.15%)
Mar 13, 2002	13.79	14.20	13.73	13.91	847,223	+0.05(+0.35%)
Mar 12, 2002	13.80	14.38	13.40	13.86	896,530	-0.08(-0.54%)
Mar 11, 2002	13.50	13.96	13.37	13.94	810,967	+0.73(+5.54%)
Mar 08, 2002	13.05	13.73	13.04	13.20	201,436	+0.28(+2.13%)
Mar 07, 2002	12.81	13.33	12.69	12.93	767,605	+0.24(+1.90%)
Mar 06, 2002	12.05	12.76	12.02	12.69	233,631	+0.70(+5.87%)
Mar 05, 2002	11.79	12.17	11.76	11.98	433,038	+0.21(+1.82%)
Mar 04, 2002	11.13	11.78	11.03	11.77	390,401	+0.70(+6.36%)

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.