Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.03	15.14	15.02	15.02	3,270,590	+0.17(+1.13%)
May 28, 2002	14.88	14.89	14.80	14.86	785,959	-0.02(-0.15%)
May 27, 2002	14.91	14.96	14.83	14.88	574,170	+0.00(+0.00%)
May 24, 2002	14.91	14.96	14.83	14.88	574,170	+0.00(+0.00%)
May 23, 2002	14.76	14.88	14.70	14.88	711,971	+0.02(+0.12%)
May 22, 2002	14.79	14.88	14.74	14.86	918,527	+0.16(+1.09%)
May 21, 2002	14.71	14.74	14.66	14.70	537,539	-0.07(-0.48%)
May 20, 2002	14.81	14.82	14.75	14.77	528,672	-0.15(-1.01%)
May 17, 2002	14.80	14.92	14.76	14.92	844,684	+0.00(+0.02%)
May 16, 2002	14.96	14.98	14.81	14.92	714,151	+0.02(+0.15%)
May 15, 2002	14.86	14.97	14.83	14.90	908,497	-0.21(-1.41%)
May 14, 2002	15.00	15.12	14.94	15.11	1,869,760	-0.23(-1.49%)
May 13, 2002	15.09	15.38	15.09	15.34	1,118,978	+0.46(+3.08%)
May 10, 2002	15.04	15.09	14.88	14.88	803,838	+0.01(+0.06%)
May 09, 2002	14.87	14.96	14.83	14.87	692,493	-0.05(-0.34%)
May 08, 2002	14.79	14.94	14.76	14.92	1,572,936	-0.02(-0.11%)
May 07, 2002	14.92	15.03	14.89	14.94	1,421,616	+0.07(+0.45%)
May 06, 2002	14.89	15.01	14.86	14.87	1,347,628	-0.14(-0.90%)
May 03, 2002	14.94	15.03	14.83	15.01	1,207,065	+0.08(+0.54%)
May 02, 2002	14.80	14.98	14.79	14.93	2,454,977	-0.05(-0.31%)
May 01, 2002	14.88	15.07	14.80	14.97	3,323,210	+0.14(+0.93%)
Apr 30, 2002	14.71	14.85	14.65	14.84	3,663,352	+0.54(+3.75%)
Apr 29, 2002	14.17	14.33	14.16	14.30	4,273,571	+0.24(+1.73%)
Apr 26, 2002	14.12	14.15	14.02	14.06	1,249,365	+0.29(+2.13%)
Apr 25, 2002	13.81	13.84	13.70	13.76	992,660	+0.10(+0.76%)
Apr 24, 2002	13.82	13.84	13.64	13.66	976,234	-0.21(-1.54%)
Apr 23, 2002	13.84	13.95	13.84	13.87	1,091,214	+0.19(+1.37%)
Apr 22, 2002	13.69	13.76	13.65	13.69	717,204	+0.05(+0.34%)
Apr 19, 2002	13.60	13.71	13.56	13.64	892,217	+0.19(+1.42%)
Apr 18, 2002	13.56	13.57	13.30	13.45	8,169,208	+0.04(+0.27%)
Apr 17, 2002	13.51	13.53	13.39	13.41	885,239	-0.10(-0.73%)
Apr 16, 2002	13.50	13.57	13.48	13.51	989,898	+0.18(+1.38%)
Apr 15, 2002	13.45	13.46	13.33	13.33	907,625	-0.10(-0.74%)
Apr 12, 2002	13.39	13.48	13.35	13.43	941,348	+0.16(+1.19%)
Apr 11, 2002	13.41	13.45	13.25	13.27	1,001,091	-0.11(-0.86%)
Apr 10, 2002	13.23	13.43	13.23	13.38	848,173	+0.24(+1.85%)
Apr 09, 2002	13.07	13.18	13.06	13.14	717,349	+0.14(+1.06%)
Apr 08, 2002	12.90	13.01	12.88	13.00	769,678	-0.08(-0.65%)
Apr 05, 2002	13.09	13.14	13.03	13.09	602,370	+0.01(+0.11%)
Apr 04, 2002	13.03	13.13	13.01	13.07	915,619	+0.06(+0.48%)
Apr 03, 2002	13.07	13.11	12.96	13.01	804,129	-0.04(-0.32%)
Apr 02, 2002	13.05	13.11	13.04	13.05	985,247	-0.11(-0.87%)
Apr 01, 2002	13.03	13.21	13.03	13.17	889,019	+0.14(+1.09%)
Mar 29, 2002	13.13	13.20	13.03	13.03	1,335,999	+0.00(+0.00%)
Mar 28, 2002	13.13	13.20	13.03	13.03	1,335,999	+0.00(+0.00%)
Mar 27, 2002	12.99	13.04	12.91	13.03	2,239,555	-0.14(-1.10%)
Mar 26, 2002	13.07	13.17	13.05	13.17	1,954,650	-0.04(-0.30%)
Mar 25, 2002	13.32	13.33	13.21	13.21	707,755	-0.22(-1.62%)
Mar 22, 2002	13.39	13.48	13.36	13.43	772,295	-0.12(-0.91%)
Mar 21, 2002	13.56	13.59	13.47	13.55	681,591	-0.05(-0.34%)
Mar 20, 2002	13.66	13.69	13.58	13.60	777,092	-0.06(-0.44%)
Mar 19, 2002	13.66	13.71	13.58	13.66	1,404,609	+0.18(+1.33%)
Mar 18, 2002	13.40	13.50	13.37	13.48	773,894	-0.04(-0.29%)
Mar 15, 2002	13.46	13.55	13.44	13.52	10,800,216	+0.01(+0.07%)
Mar 14, 2002	13.47	13.53	13.47	13.51	1,246,313	+0.11(+0.79%)
Mar 13, 2002	13.33	13.44	13.33	13.40	719,820	+0.01(+0.09%)
Mar 12, 2002	13.23	13.41	13.23	13.39	974,054	+0.14(+1.02%)
Mar 11, 2002	13.14	13.26	13.11	13.25	1,241,806	+0.00(+0.00%)
Mar 08, 2002	13.40	13.40	13.20	13.25	738,135	-0.14(-1.03%)
Mar 07, 2002	13.24	13.39	13.18	13.39	847,155	-0.09(-0.65%)
Mar 06, 2002	13.34	13.51	13.31	13.48	717,349	+0.04(+0.31%)
Mar 05, 2002	13.47	13.53	13.40	13.44	1,119,850	-0.09(-0.64%)
Mar 04, 2002	13.40	13.53	13.35	13.53	1,436,879	+0.04(+0.31%)

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.