Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.26	14.34	14.16	14.33	1,520,257	+0.34(+2.40%)
May 28, 2002	14.27	14.34	13.98	13.99	2,235,404	-0.28(-1.96%)
May 27, 2002	14.28	14.46	14.26	14.27	847,724	+0.00(+0.00%)
May 24, 2002	14.28	14.46	14.26	14.27	847,724	-0.09(-0.60%)
May 23, 2002	14.28	14.38	14.03	14.36	1,108,495	+0.01(+0.08%)
May 22, 2002	14.54	14.57	14.23	14.35	1,354,360	-0.11(-0.79%)
May 21, 2002	14.37	14.48	14.20	14.46	1,783,483	+0.18(+1.24%)
May 20, 2002	14.34	14.38	14.12	14.28	17,536	-0.09(-0.64%)
May 17, 2002	13.91	14.43	13.91	14.38	2,191,738	+0.35(+2.52%)
May 16, 2002	14.22	14.26	13.96	14.02	1,244,054	-0.21(-1.44%)
May 15, 2002	14.23	14.43	14.10	14.23	1,960,604	+0.03(+0.20%)
May 14, 2002	14.08	14.43	13.96	14.20	2,299,764	+0.02(+0.16%)
May 13, 2002	14.11	14.24	13.94	14.18	1,540,424	+0.11(+0.77%)
May 10, 2002	14.28	14.31	14.00	14.07	1,252,472	-0.19(-1.32%)
May 09, 2002	14.37	14.52	14.20	14.26	1,531,481	-0.18(-1.26%)
May 08, 2002	14.83	14.91	14.15	14.44	1,905,363	-0.34(-2.31%)
May 07, 2002	14.54	14.96	14.43	14.78	2,686,098	+0.33(+2.29%)
May 06, 2002	14.54	14.73	14.45	14.45	1,369,266	-0.07(-0.51%)
May 03, 2002	14.88	14.91	14.44	14.52	2,628,227	-0.46(-3.08%)
May 02, 2002	14.91	15.07	14.60	14.99	3,397,563	-0.00(-0.03%)
Apr 29, 2002	15.05	15.09	14.85	14.99	1,419,421	-0.11(-0.76%)
Apr 26, 2002	15.33	15.36	15.10	15.10	2,381,924	-0.39(-2.53%)
Apr 25, 2002	15.31	15.61	15.02	15.50	1,788,218	+0.19(+1.22%)
Apr 24, 2002	15.26	15.45	15.13	15.31	1,700,359	-0.00(-0.02%)
Apr 23, 2002	15.00	15.39	14.85	15.31	2,049,954	+0.33(+2.18%)
Apr 22, 2002	14.88	15.07	14.83	14.99	1,968,145	+0.24(+1.60%)
Apr 19, 2002	14.81	14.81	14.57	14.75	1,188,726	-0.01(-0.08%)
Apr 18, 2002	14.75	14.96	14.72	14.76	1,945,259	-0.03(-0.23%)
Apr 17, 2002	14.88	14.96	14.70	14.80	1,278,952	-0.18(-1.22%)
Apr 16, 2002	15.19	15.21	14.90	14.98	1,715,616	-0.19(-1.28%)
Apr 15, 2002	15.21	15.28	15.15	15.17	1,378,122	-0.03(-0.22%)
Apr 12, 2002	15.18	15.37	15.14	15.21	2,893,031	+0.08(+0.50%)
Apr 11, 2002	15.23	15.49	15.09	15.13	2,808,066	-0.15(-0.97%)
Apr 10, 2002	15.19	15.32	15.09	15.28	2,572,635	+0.08(+0.55%)
Apr 09, 2002	15.11	15.30	15.05	15.19	1,823,993	+0.18(+1.22%)
Apr 08, 2002	14.90	15.11	14.73	15.01	4,023,623	+0.10(+0.64%)
Apr 05, 2002	14.55	14.97	14.55	14.92	4,976,656	+0.37(+2.53%)
Apr 04, 2002	14.20	14.56	14.06	14.55	2,192,264	+0.36(+2.52%)
Apr 03, 2002	14.26	14.27	13.53	14.19	9,117,337	-0.34(-2.35%)
Apr 02, 2002	14.54	14.77	14.48	14.53	2,351,936	-0.27(-1.85%)
Apr 01, 2002	15.21	15.21	14.60	14.81	2,256,185	-0.62(-4.04%)
Mar 29, 2002	15.68	15.68	15.01	15.43	4,991,913	+0.00(+0.00%)
Mar 28, 2002	15.68	15.68	15.01	15.43	4,987,967	+0.34(+2.24%)
Mar 27, 2002	14.67	15.16	14.67	15.09	2,741,777	+0.46(+3.17%)
Mar 26, 2002	14.29	14.72	14.16	14.63	3,286,555	+0.55(+3.89%)
Mar 25, 2002	14.41	14.55	13.88	14.08	4,441,084	-0.30(-2.06%)
Mar 22, 2002	15.05	15.07	14.14	14.38	9,377,494	-0.13(-0.89%)
Mar 21, 2002	15.17	15.17	14.42	14.51	2,696,006	-0.45(-3.02%)
Mar 20, 2002	14.93	15.01	14.77	14.96	1,368,652	+0.03(+0.20%)
Mar 19, 2002	14.99	15.07	14.80	14.93	1,891,860	-0.07(-0.46%)
Mar 18, 2002	15.02	15.02	14.86	15.00	3,364,155	+0.17(+1.18%)
Mar 15, 2002	14.72	14.91	14.60	14.82	2,876,985	+0.21(+1.40%)
Mar 14, 2002	14.33	14.67	14.33	14.62	3,877,367	+0.32(+2.26%)
Mar 13, 2002	14.03	14.77	13.95	14.29	8,056,716	+0.07(+0.51%)
Mar 12, 2002	14.50	14.75	14.07	14.22	8,038,566	-0.53(-3.58%)
Mar 11, 2002	15.42	15.59	14.64	14.75	5,084,769	-0.76(-4.90%)
Mar 08, 2002	15.97	16.08	15.11	15.51	6,710,686	-0.59(-3.66%)
Mar 07, 2002	16.92	16.92	16.01	16.10	3,506,202	-0.63(-3.75%)
Mar 06, 2002	16.42	16.97	16.35	16.73	1,997,343	+0.38(+2.35%)
Mar 05, 2002	16.61	16.72	16.34	16.34	78,915	-0.21(-1.29%)
Mar 04, 2002	16.50	16.85	16.48	16.56	2,085,991	+0.31(+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.