Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.51	18.70	18.25	18.26	52,438	-0.22(-1.18%)
May 28, 2002	18.70	18.70	18.19	18.48	60,841	-0.29(-1.54%)
May 27, 2002	18.67	19.18	18.64	18.77	38,745	+0.00(+0.00%)
May 24, 2002	18.67	19.18	18.64	18.77	37,656	+0.10(+0.52%)
May 23, 2002	18.55	18.67	18.32	18.67	38,589	+0.15(+0.80%)
May 22, 2002	18.51	18.52	18.28	18.52	22,251	-0.04(-0.21%)
May 21, 2002	18.32	18.56	18.29	18.56	34,232	+0.28(+1.51%)
May 20, 2002	18.48	18.54	18.28	18.28	26,452	-0.28(-1.49%)
May 17, 2002	18.28	18.57	18.26	18.56	31,898	+0.31(+1.69%)
May 16, 2002	18.53	18.55	18.20	18.25	24,585	-0.27(-1.46%)
May 15, 2002	18.48	18.59	18.38	18.52	32,054	+0.04(+0.24%)
May 14, 2002	18.31	18.48	18.28	18.48	37,033	+0.22(+1.23%)
May 13, 2002	18.28	18.38	18.12	18.25	113,746	-0.03(-0.18%)
May 10, 2002	18.51	18.54	18.20	18.28	53,994	-0.27(-1.46%)
May 09, 2002	18.48	18.67	18.44	18.55	52,594	+0.00(+0.00%)
May 08, 2002	18.32	18.57	18.32	18.55	50,882	+0.30(+1.66%)
May 07, 2002	18.38	18.43	18.25	18.25	67,531	-0.13(-0.70%)
May 06, 2002	18.70	18.71	18.25	18.38	96,629	-0.26(-1.38%)
May 03, 2002	18.21	18.64	18.21	18.64	66,909	+0.42(+2.29%)
May 02, 2002	17.67	18.22	17.67	18.22	72,822	+0.55(+3.09%)
May 01, 2002	18.12	18.12	17.67	17.67	129,929	-0.48(-2.65%)
Apr 30, 2002	17.74	18.24	17.74	18.16	82,625	+0.39(+2.17%)
Apr 29, 2002	17.69	17.78	17.67	17.77	22,251	+0.09(+0.51%)
Apr 26, 2002	18.19	18.19	17.61	17.68	78,735	-0.48(-2.62%)
Apr 25, 2002	17.67	18.16	17.61	18.16	116,547	+0.67(+3.86%)
Apr 24, 2002	17.32	17.58	17.22	17.48	68,776	+0.26(+1.49%)
Apr 23, 2002	16.84	17.26	16.84	17.22	62,863	+0.39(+2.29%)
Apr 22, 2002	16.81	16.84	16.77	16.84	3,827,849	+0.06(+0.38%)
Apr 19, 2002	16.51	16.77	16.51	16.77	16,493	+0.26(+1.60%)
Apr 18, 2002	16.71	16.71	16.45	16.51	55,550	-0.12(-0.73%)
Apr 17, 2002	17.09	17.09	16.61	16.63	33,299	-0.30(-1.78%)
Apr 16, 2002	16.87	17.16	16.87	16.93	69,243	-0.05(-0.30%)
Apr 15, 2002	16.81	17.07	16.79	16.99	55,706	+0.24(+1.46%)
Apr 12, 2002	16.32	16.74	16.23	16.74	58,195	+0.51(+3.13%)
Apr 11, 2002	16.07	16.32	16.07	16.23	53,527	+0.17(+1.04%)
Apr 10, 2002	15.46	16.07	15.46	16.07	72,666	+0.64(+4.17%)
Apr 09, 2002	15.42	15.61	15.33	15.42	31,743	-0.03(-0.21%)
Apr 08, 2002	15.49	15.50	15.40	15.46	16,182	-0.03(-0.21%)
Apr 05, 2002	15.49	15.49	15.42	15.49	59,129	+0.03(+0.21%)
Apr 04, 2002	16.13	16.13	15.36	15.46	43,102	-0.67(-4.18%)
Apr 03, 2002	15.68	16.36	15.68	16.13	101,297	+0.45(+2.87%)
Apr 02, 2002	15.49	15.68	15.46	15.68	49,637	+0.22(+1.46%)
Apr 01, 2002	15.94	15.94	15.46	15.46	54,616	-0.51(-3.22%)
Mar 29, 2002	16.05	16.13	15.91	15.97	74,845	+0.00(+0.00%)
Mar 28, 2002	16.05	16.13	15.91	15.97	74,845	-0.08(-0.52%)
Mar 27, 2002	16.00	16.12	15.97	16.05	32,521	+0.05(+0.32%)
Mar 26, 2002	16.00	16.06	15.90	16.00	37,033	+0.03(+0.16%)
Mar 25, 2002	16.23	16.26	15.87	15.98	41,390	-0.19(-1.19%)
Mar 22, 2002	16.07	16.26	16.01	16.17	26,763	+0.17(+1.04%)
Mar 21, 2002	15.75	16.07	15.75	16.00	40,456	+0.22(+1.43%)
Mar 20, 2002	15.62	15.81	15.62	15.78	10,581	+0.16(+1.03%)
Mar 19, 2002	15.42	15.75	15.42	15.62	25,674	+0.19(+1.25%)
Mar 18, 2002	15.23	15.47	15.23	15.42	42,479	+0.16(+1.05%)
Mar 15, 2002	15.23	15.35	15.23	15.26	51,037	-0.03(-0.21%)
Mar 14, 2002	15.24	15.30	15.17	15.30	25,363	+0.00(+0.00%)
Mar 13, 2002	15.01	15.37	15.01	15.30	25,207	+0.32(+2.15%)
Mar 12, 2002	14.88	15.04	14.88	14.97	30,187	+0.16(+1.08%)
Mar 11, 2002	15.12	15.13	14.78	14.81	33,610	-0.29(-1.91%)
Mar 08, 2002	14.59	15.10	14.58	15.10	61,463	+0.51(+3.52%)
Mar 07, 2002	14.68	14.68	14.53	14.59	36,255	-0.10(-0.66%)
Mar 06, 2002	14.49	14.68	14.38	14.68	44,502	+0.16(+1.11%)
Mar 05, 2002	14.59	14.61	14.46	14.52	20,695	-0.03(-0.22%)
Mar 04, 2002	14.52	14.65	14.43	14.56	48,237	-0.03(-0.18%)

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.