Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.22	17.56	16.84	16.84	42,700	-0.34(-1.98%)
May 28, 2002	17.00	17.21	16.70	17.18	28,600	+0.29(+1.71%)
May 27, 2002	17.40	17.54	16.70	16.89	17,400	+0.00(+0.00%)
May 24, 2002	17.40	17.54	16.70	16.89	17,400	-0.61(-3.48%)
May 23, 2002	17.15	17.59	16.85	17.50	30,500	+0.25(+1.45%)
May 22, 2002	16.48	17.25	16.37	17.25	26,200	+0.56(+3.36%)
May 21, 2002	17.17	17.43	16.50	16.69	53,400	-0.76(-4.36%)
May 20, 2002	17.71	17.75	17.43	17.45	314,600	-0.16(-0.91%)
May 17, 2002	17.71	17.90	17.54	17.61	44,300	+0.04(+0.23%)
May 16, 2002	17.79	17.99	17.17	17.57	64,000	-0.09(-0.51%)
May 15, 2002	17.60	18.25	16.96	17.66	43,200	-0.34(-1.89%)
May 14, 2002	17.95	18.50	17.75	18.00	54,600	+0.07(+0.39%)
May 13, 2002	17.20	17.93	16.71	17.93	37,000	+0.79(+4.61%)
May 10, 2002	17.44	17.45	17.04	17.14	32,500	-0.07(-0.41%)
May 09, 2002	17.45	17.89	17.19	17.21	65,700	-0.40(-2.27%)
May 08, 2002	17.27	18.00	16.85	17.61	235,300	+0.51(+2.98%)
May 07, 2002	17.10	17.40	16.90	17.10	32,300	+0.12(+0.71%)
May 06, 2002	16.51	17.10	16.51	16.98	109,900	+0.23(+1.37%)
May 03, 2002	17.05	17.05	16.06	16.75	67,200	-0.15(-0.89%)
May 02, 2002	17.10	17.25	16.89	16.90	94,200	-0.15(-0.88%)
May 01, 2002	16.00	18.49	15.98	17.05	147,100	+0.90(+5.57%)
Apr 30, 2002	15.93	16.24	15.80	16.15	116,000	+0.03(+0.19%)
Apr 29, 2002	15.97	16.24	15.82	16.12	33,500	+0.22(+1.38%)
Apr 26, 2002	16.00	16.12	15.82	15.90	35,400	-0.10(-0.62%)
Apr 25, 2002	15.80	16.02	15.68	16.00	14,700	+0.22(+1.39%)
Apr 24, 2002	15.75	15.80	15.61	15.78	19,100	+0.18(+1.15%)
Apr 23, 2002	15.40	15.65	15.35	15.60	10,500	-0.05(-0.32%)
Apr 22, 2002	15.75	16.00	15.52	15.65	19,200	-0.10(-0.63%)
Apr 19, 2002	15.92	16.12	15.72	15.75	33,800	-0.26(-1.62%)
Apr 18, 2002	15.81	16.01	15.81	16.01	33,500	+0.14(+0.88%)
Apr 17, 2002	15.67	15.89	15.35	15.87	7,500	-0.12(-0.75%)
Apr 16, 2002	15.55	16.00	15.40	15.99	88,700	+0.48(+3.09%)
Apr 15, 2002	15.48	15.60	15.35	15.51	29,800	+0.01(+0.06%)
Apr 12, 2002	15.55	15.55	15.30	15.50	50,500	-0.05(-0.31%)
Apr 11, 2002	15.06	15.63	15.00	15.55	100,700	-0.00(-0.01%)
Apr 10, 2002	15.39	15.55	15.05	15.55	31,900	+0.16(+1.03%)
Apr 09, 2002	14.91	15.47	14.91	15.39	9,400	+0.09(+0.59%)
Apr 08, 2002	15.46	15.46	14.99	15.30	13,100	+0.00(+0.00%)
Apr 05, 2002	15.35	15.55	14.75	15.30	17,900	-0.17(-1.10%)
Apr 04, 2002	15.37	15.70	14.90	15.47	20,000	+0.11(+0.72%)
Apr 03, 2002	15.19	15.50	14.73	15.36	13,100	+0.46(+3.09%)
Apr 02, 2002	14.56	15.25	14.56	14.90	24,700	-0.07(-0.47%)
Apr 01, 2002	14.51	15.20	14.51	14.97	21,400	+0.01(+0.07%)
Mar 29, 2002	15.00	15.61	14.60	14.96	41,100	+0.00(+0.00%)
Mar 28, 2002	15.00	15.61	14.60	14.96	41,100	-0.52(-3.36%)
Mar 27, 2002	14.40	15.48	14.40	15.48	22,700	+0.77(+5.24%)
Mar 26, 2002	15.25	15.75	14.30	14.71	63,600	-0.79(-5.10%)
Mar 25, 2002	15.62	15.80	14.85	15.50	42,500	-0.10(-0.64%)
Mar 22, 2002	15.79	15.95	15.55	15.60	38,000	-0.14(-0.89%)
Mar 21, 2002	15.70	15.75	15.60	15.74	25,100	-0.01(-0.06%)
Mar 20, 2002	15.95	15.95	15.31	15.75	58,400	+0.11(+0.70%)
Mar 19, 2002	16.08	16.08	15.53	15.64	29,700	-0.26(-1.64%)
Mar 18, 2002	15.39	16.25	15.39	15.90	172,900	+0.67(+4.40%)
Mar 15, 2002	14.41	15.37	14.41	15.23	49,300	+0.45(+3.04%)
Mar 14, 2002	14.79	14.79	14.55	14.78	13,100	+0.06(+0.41%)
Mar 13, 2002	14.66	14.87	14.40	14.72	26,300	-0.08(-0.54%)
Mar 12, 2002	14.75	14.87	14.65	14.80	21,700	+0.05(+0.34%)
Mar 11, 2002	14.74	14.75	14.50	14.75	25,800	+0.01(+0.07%)
Mar 08, 2002	14.41	14.74	14.30	14.74	23,600	+0.19(+1.30%)
Mar 07, 2002	14.40	14.61	14.25	14.55	100,100	+0.15(+1.05%)
Mar 06, 2002	14.15	14.41	14.15	14.40	12,200	+0.10(+0.70%)
Mar 05, 2002	14.05	14.30	14.05	14.30	42,900	+0.25(+1.78%)
Mar 04, 2002	14.40	14.41	14.05	14.05	29,200	-0.39(-2.70%)

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.