Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.67	11.90	11.59	11.71	18,753	-0.15(-1.29%)
May 28, 2002	12.02	12.03	11.86	11.86	24,874	-0.35(-2.84%)
May 27, 2002	12.36	12.39	12.19	12.21	23,962	+0.00(+0.00%)
May 24, 2002	12.36	12.39	12.19	12.21	23,962	-0.17(-1.36%)
May 23, 2002	12.38	12.38	12.15	12.38	8,595	+0.21(+1.70%)
May 22, 2002	12.23	12.40	12.13	12.17	27,088	-0.04(-0.31%)
May 21, 2002	12.24	12.29	12.13	12.21	13,283	-0.03(-0.25%)
May 20, 2002	12.42	12.44	12.12	12.24	22,009	-0.12(-0.93%)
May 17, 2002	12.36	12.37	12.21	12.36	53,655	-0.06(-0.49%)
May 16, 2002	12.22	12.42	12.13	12.42	27,739	+0.18(+1.44%)
May 15, 2002	12.39	12.39	12.19	12.24	67,329	-0.25(-2.02%)
May 14, 2002	12.52	12.53	12.29	12.49	32,818	-0.06(-0.50%)
May 13, 2002	12.44	12.55	12.32	12.55	24,743	+0.28(+2.25%)
May 10, 2002	12.65	12.65	12.28	12.28	38,548	-0.21(-1.66%)
May 09, 2002	12.36	12.52	12.33	12.49	28,911	-0.10(-0.79%)
May 08, 2002	12.62	12.66	12.52	12.59	53,134	-0.41(-3.13%)
May 07, 2002	12.82	13.02	12.75	12.99	11,069	+0.36(+2.86%)
May 06, 2002	12.93	12.94	12.58	12.63	27,869	-0.40(-3.06%)
May 03, 2002	13.36	13.36	12.93	13.03	23,571	-0.02(-0.18%)
May 02, 2002	12.90	13.09	12.86	13.05	12,892	+0.32(+2.53%)
May 01, 2002	12.79	12.82	12.56	12.73	23,441	+0.16(+1.28%)
Apr 30, 2002	12.73	12.73	12.49	12.57	11,851	-0.05(-0.37%)
Apr 29, 2002	12.68	13.00	12.52	12.62	19,795	+0.06(+0.49%)
Apr 26, 2002	13.17	13.17	12.55	12.55	35,553	-0.58(-4.44%)
Apr 25, 2002	13.04	13.11	12.67	13.14	24,222	+0.43(+3.38%)
Apr 24, 2002	13.02	13.05	12.48	12.71	146,640	-0.36(-2.76%)
Apr 23, 2002	13.30	13.32	13.06	13.07	17,320	-0.12(-0.88%)
Apr 22, 2002	13.43	13.47	13.18	13.19	17,841	-0.33(-2.44%)
Apr 19, 2002	13.73	13.73	13.44	13.51	78,138	+0.04(+0.33%)
Apr 18, 2002	13.55	13.63	13.30	13.47	27,999	+0.22(+1.69%)
Apr 17, 2002	14.05	14.09	13.25	13.25	61,859	-0.13(-0.98%)
Apr 16, 2002	13.10	13.44	13.09	13.38	37,506	+0.13(+0.99%)
Apr 15, 2002	13.28	13.28	13.09	13.25	20,446	-0.02(-0.12%)
Apr 12, 2002	13.31	13.31	13.09	13.26	28,520	-0.01(-0.06%)
Apr 11, 2002	13.36	13.44	13.25	13.27	28,390	-0.09(-0.69%)
Apr 10, 2002	13.28	13.41	13.25	13.36	37,506	+0.22(+1.70%)
Apr 09, 2002	12.98	13.33	12.98	13.14	71,236	+0.16(+1.24%)
Apr 08, 2002	13.20	13.28	12.87	12.98	55,087	-0.58(-4.30%)
Apr 05, 2002	13.70	13.90	13.55	13.56	17,190	-0.03(-0.23%)
Apr 04, 2002	13.36	13.61	13.36	13.59	27,869	+0.21(+1.60%)
Apr 03, 2002	13.71	13.71	13.36	13.38	79,180	-0.28(-2.07%)
Apr 02, 2002	13.49	13.74	13.32	13.66	59,906	+0.22(+1.66%)
Apr 01, 2002	13.42	13.44	13.14	13.44	71,627	-0.47(-3.37%)
Mar 29, 2002	13.91	14.05	13.74	13.91	123,068	+0.00(+0.00%)
Mar 28, 2002	13.91	14.05	13.74	13.91	123,068	+0.23(+1.68%)
Mar 27, 2002	13.90	13.94	13.59	13.68	41,673	-0.15(-1.10%)
Mar 26, 2002	13.84	13.87	13.54	13.83	93,245	-0.04(-0.28%)
Mar 25, 2002	14.09	14.11	13.82	13.87	53,785	-0.26(-1.85%)
Mar 22, 2002	14.04	14.23	14.01	14.13	46,362	-0.07(-0.49%)
Mar 21, 2002	14.05	14.20	13.73	14.20	35,553	+0.08(+0.54%)
Mar 20, 2002	13.99	14.21	13.99	14.12	12,892	+0.02(+0.11%)
Mar 19, 2002	13.90	14.13	13.90	14.11	18,232	+0.21(+1.55%)
Mar 18, 2002	13.98	14.20	13.79	13.89	11,981	+0.03(+0.22%)
Mar 15, 2002	13.93	13.97	13.68	13.86	12,892	+0.03(+0.22%)
Mar 14, 2002	13.72	13.94	13.68	13.83	14,976	+0.08(+0.56%)
Mar 13, 2002	13.88	13.88	13.59	13.75	33,729	-0.11(-0.78%)
Mar 12, 2002	13.59	14.22	13.51	13.86	247,308	+0.18(+1.29%)
Mar 11, 2002	13.55	13.98	13.43	13.68	243,141	+0.25(+1.83%)
Mar 08, 2002	13.44	13.51	13.41	13.44	90,380	+0.00(+0.00%)
Mar 07, 2002	13.41	13.59	13.36	13.44	141,691	+0.08(+0.57%)
Mar 06, 2002	13.30	13.37	13.22	13.36	27,478	+0.04(+0.29%)
Mar 05, 2002	13.58	13.58	13.21	13.32	114,993	-0.30(-2.20%)
Mar 04, 2002	13.52	13.74	13.21	13.62	45,841	-0.31(-2.20%)

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.