Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.00	14.00	13.88	13.97	585,600	+0.23(+1.67%)
May 28, 2002	13.75	13.85	13.45	13.74	264,700	+0.02(+0.15%)
May 27, 2002	13.90	14.00	13.67	13.72	296,700	+0.00(+0.00%)
May 24, 2002	13.90	14.00	13.67	13.72	290,600	-0.23(-1.65%)
May 23, 2002	13.93	14.00	13.75	13.95	713,800	+0.05(+0.36%)
May 22, 2002	13.62	14.00	13.62	13.90	565,700	+0.18(+1.31%)
May 21, 2002	13.78	14.05	13.65	13.72	510,600	+0.17(+1.25%)
May 20, 2002	13.55	13.68	13.45	13.55	352,800	-0.10(-0.73%)
May 17, 2002	13.55	13.70	13.41	13.65	681,000	+0.30(+2.25%)
May 16, 2002	13.57	13.69	13.35	13.35	622,800	-0.12(-0.89%)
May 15, 2002	13.60	13.60	13.38	13.47	626,200	-0.03(-0.22%)
May 14, 2002	14.00	14.00	13.25	13.50	1,267,200	+0.40(+3.05%)
May 13, 2002	13.07	13.17	12.76	13.10	420,400	+0.00(+0.00%)
May 10, 2002	13.00	13.18	12.88	13.10	906,100	+0.19(+1.47%)
May 09, 2002	12.95	13.08	12.90	12.91	653,200	-0.05(-0.39%)
May 08, 2002	12.84	13.00	12.77	12.96	1,010,500	+0.22(+1.73%)
May 07, 2002	12.95	12.95	12.60	12.74	599,100	+0.04(+0.31%)
May 06, 2002	12.30	12.95	12.30	12.70	1,033,300	+0.35(+2.83%)
May 03, 2002	12.50	12.59	12.00	12.35	527,800	-0.25(-1.98%)
May 02, 2002	12.20	12.70	12.13	12.60	553,800	+0.40(+3.28%)
May 01, 2002	12.26	12.28	12.00	12.20	395,600	-0.06(-0.49%)
Apr 30, 2002	12.18	12.26	12.00	12.26	459,400	+0.08(+0.66%)
Apr 29, 2002	12.17	12.34	12.11	12.18	427,300	+0.02(+0.16%)
Apr 26, 2002	12.19	12.30	11.98	12.16	737,300	-0.03(-0.25%)
Apr 25, 2002	12.15	12.30	12.07	12.19	520,800	-0.14(-1.14%)
Apr 24, 2002	12.45	12.58	12.30	12.33	682,100	-0.27(-2.14%)
Apr 23, 2002	12.07	12.60	12.04	12.60	1,062,100	+0.43(+3.53%)
Apr 22, 2002	13.23	13.23	12.00	12.17	1,808,900	-1.06(-8.01%)
Apr 19, 2002	12.55	13.60	12.55	13.23	1,165,000	-0.75(-5.36%)
Apr 18, 2002	14.15	14.20	13.70	13.98	437,200	-0.14(-0.99%)
Apr 17, 2002	14.30	14.30	14.05	14.12	159,500	-0.08(-0.56%)
Apr 16, 2002	14.25	14.29	13.98	14.20	591,100	+0.03(+0.21%)
Apr 15, 2002	14.40	14.40	13.83	14.17	483,600	-0.33(-2.28%)
Apr 12, 2002	14.45	14.65	14.21	14.50	365,300	+0.07(+0.49%)
Apr 11, 2002	14.50	14.85	14.40	14.43	540,700	-0.07(-0.48%)
Apr 10, 2002	14.10	14.58	14.09	14.50	1,339,600	+0.40(+2.84%)
Apr 09, 2002	14.47	14.50	14.10	14.10	680,500	-0.20(-1.40%)
Apr 08, 2002	14.05	14.34	13.71	14.30	823,400	+0.31(+2.22%)
Apr 05, 2002	13.80	14.30	13.80	13.99	275,800	+0.41(+3.02%)
Apr 04, 2002	13.81	14.00	13.36	13.58	542,300	-0.13(-0.95%)
Apr 03, 2002	13.85	14.02	13.65	13.71	360,500	-0.22(-1.58%)
Apr 02, 2002	13.97	13.97	13.65	13.93	420,500	-0.19(-1.35%)
Apr 01, 2002	14.20	14.20	13.70	14.12	475,200	-0.18(-1.26%)
Mar 29, 2002	14.00	14.30	13.92	14.30	738,100	+0.00(+0.00%)
Mar 28, 2002	14.00	14.30	13.92	14.30	737,700	+0.31(+2.22%)
Mar 27, 2002	14.05	14.20	13.73	13.99	1,093,100	+0.00(+0.00%)
Mar 26, 2002	13.79	14.09	13.75	13.99	651,100	+0.19(+1.38%)
Mar 25, 2002	13.70	13.96	13.59	13.80	524,900	+0.04(+0.29%)
Mar 22, 2002	13.67	13.80	13.66	13.76	356,900	+0.11(+0.81%)
Mar 21, 2002	13.51	13.69	13.20	13.65	455,800	+0.07(+0.52%)
Mar 20, 2002	13.60	13.63	13.44	13.58	378,500	-0.01(-0.07%)
Mar 19, 2002	13.00	13.60	12.95	13.59	356,800	+0.59(+4.54%)
Mar 18, 2002	12.95	13.09	12.90	13.00	373,900	+0.20(+1.56%)
Mar 15, 2002	12.71	13.01	12.70	12.80	642,600	-0.01(-0.08%)
Mar 14, 2002	12.70	13.03	12.61	12.81	300,000	+0.06(+0.47%)
Mar 13, 2002	13.36	13.36	12.75	12.75	589,900	-0.61(-4.57%)
Mar 12, 2002	13.66	13.70	13.18	13.36	701,700	-0.29(-2.12%)
Mar 11, 2002	13.85	13.85	13.58	13.65	521,400	-0.16(-1.16%)
Mar 08, 2002	13.95	14.03	13.66	13.81	423,000	-0.04(-0.29%)
Mar 07, 2002	13.95	13.95	13.33	13.85	981,400	-0.23(-1.63%)
Mar 06, 2002	13.80	14.10	13.70	14.08	746,800	+0.53(+3.91%)
Mar 05, 2002	13.70	13.75	13.26	13.55	979,000	-0.17(-1.24%)
Mar 04, 2002	13.49	13.80	13.49	13.72	971,500	+0.24(+1.78%)

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.