Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.00	16.03	15.71	15.75	272,800	-0.57(-3.49%)
May 28, 2002	16.58	16.58	16.28	16.32	164,500	-0.22(-1.33%)
May 27, 2002	16.42	16.54	16.36	16.54	170,400	+0.00(+0.00%)
May 24, 2002	16.42	16.54	16.36	16.54	170,400	-0.02(-0.12%)
May 23, 2002	16.68	16.74	16.52	16.56	527,500	-0.48(-2.82%)
May 22, 2002	17.03	17.10	16.80	17.04	289,900	+0.13(+0.77%)
May 21, 2002	17.13	17.14	16.90	16.91	408,200	-0.39(-2.25%)
May 20, 2002	17.59	17.59	17.27	17.30	257,100	-0.31(-1.76%)
May 17, 2002	17.68	17.75	17.61	17.61	692,900	+0.53(+3.10%)
May 16, 2002	17.04	17.18	16.98	17.08	788,400	+0.35(+2.09%)
May 15, 2002	16.60	16.85	16.55	16.73	299,000	+0.08(+0.48%)
May 14, 2002	16.72	16.72	16.60	16.65	294,400	+0.00(+0.00%)
May 13, 2002	16.50	16.70	16.40	16.65	460,200	+0.37(+2.27%)
May 10, 2002	16.50	16.50	16.27	16.28	328,800	-0.33(-1.99%)
May 09, 2002	16.95	17.50	16.55	16.61	284,700	-0.86(-4.92%)
May 08, 2002	17.00	17.50	17.00	17.47	1,116,100	+0.53(+3.13%)
May 07, 2002	16.80	16.99	16.75	16.94	402,200	+0.64(+3.93%)
May 06, 2002	16.42	16.58	16.30	16.30	288,700	-0.29(-1.75%)
May 03, 2002	17.20	17.20	16.56	16.59	1,397,100	-0.81(-4.66%)
May 02, 2002	17.05	17.45	17.04	17.40	1,826,600	+0.75(+4.50%)
May 01, 2002	16.50	16.74	16.44	16.65	433,000	+0.04(+0.24%)
Apr 30, 2002	16.22	16.61	16.18	16.61	747,300	+0.61(+3.81%)
Apr 29, 2002	16.06	16.13	15.93	16.00	318,400	+0.04(+0.25%)
Apr 26, 2002	16.29	16.29	15.95	15.96	474,000	-0.31(-1.91%)
Apr 25, 2002	16.11	16.30	16.08	16.27	584,100	+0.16(+0.99%)
Apr 24, 2002	16.00	16.24	15.97	16.11	678,200	+0.26(+1.64%)
Apr 23, 2002	15.65	15.86	15.61	15.85	693,600	+0.75(+4.97%)
Apr 22, 2002	15.20	15.20	15.03	15.10	302,800	-0.50(-3.21%)
Apr 19, 2002	15.60	15.65	15.52	15.60	357,700	+0.06(+0.39%)
Apr 18, 2002	15.64	15.71	15.43	15.54	1,114,400	-0.10(-0.64%)
Apr 17, 2002	15.60	15.75	15.55	15.64	503,200	+0.30(+1.96%)
Apr 16, 2002	15.14	15.34	15.14	15.34	967,700	+0.44(+2.95%)
Apr 15, 2002	14.75	14.94	14.75	14.90	185,500	+0.17(+1.15%)
Apr 12, 2002	14.62	14.80	14.62	14.73	342,000	+0.19(+1.31%)
Apr 11, 2002	14.80	14.87	14.54	14.54	276,500	-0.25(-1.69%)
Apr 10, 2002	14.75	14.85	14.70	14.79	446,900	-0.04(-0.27%)
Apr 09, 2002	14.86	15.08	14.81	14.83	305,300	-0.07(-0.47%)
Apr 08, 2002	14.75	14.90	14.63	14.90	240,000	-0.18(-1.19%)
Apr 05, 2002	15.10	15.12	15.00	15.08	250,700	+0.07(+0.47%)
Apr 04, 2002	14.92	15.08	14.92	15.01	1,066,400	+0.09(+0.60%)
Apr 03, 2002	15.14	15.14	14.90	14.92	554,000	+0.04(+0.27%)
Apr 02, 2002	15.15	15.15	14.88	14.88	237,800	-0.61(-3.94%)
Apr 01, 2002	15.48	15.50	15.25	15.49	204,100	+0.04(+0.26%)
Mar 29, 2002	15.31	15.50	15.31	15.45	360,400	+0.00(+0.00%)
Mar 28, 2002	15.31	15.50	15.31	15.45	360,400	+0.43(+2.86%)
Mar 27, 2002	15.05	15.05	14.93	15.02	675,500	+0.34(+2.32%)
Mar 26, 2002	14.70	14.95	14.66	14.68	263,300	+0.08(+0.55%)
Mar 25, 2002	14.75	14.81	14.58	14.60	216,300	-0.24(-1.62%)
Mar 22, 2002	15.00	15.04	14.80	14.84	361,200	-0.16(-1.07%)
Mar 21, 2002	14.87	15.08	14.76	15.00	576,600	-0.05(-0.33%)
Mar 20, 2002	15.00	15.23	14.90	15.05	847,200	-0.38(-2.46%)
Mar 19, 2002	15.55	15.59	15.35	15.43	989,000	-0.44(-2.77%)
Mar 18, 2002	16.10	16.15	15.85	15.87	176,000	-0.17(-1.06%)
Mar 15, 2002	16.00	16.09	15.90	16.04	272,400	-0.08(-0.50%)
Mar 14, 2002	16.10	16.23	16.06	16.12	454,400	+0.43(+2.74%)
Mar 13, 2002	15.76	16.01	15.69	15.69	295,300	-0.07(-0.44%)
Mar 12, 2002	15.90	15.94	15.70	15.76	497,500	-0.59(-3.61%)
Mar 11, 2002	16.05	16.35	15.91	16.35	708,400	+0.30(+1.87%)
Mar 08, 2002	16.09	16.18	15.97	16.05	517,400	+0.00(+0.00%)
Mar 07, 2002	16.15	16.24	16.05	16.05	1,312,200	+0.19(+1.20%)
Mar 06, 2002	15.20	15.95	15.18	15.86	1,235,600	+0.95(+6.37%)
Mar 05, 2002	15.06	15.18	14.85	14.91	375,900	-0.34(-2.23%)
Mar 04, 2002	14.93	15.35	14.91	15.25	755,100	+0.50(+3.39%)

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.