Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	12.21	12.75	12.20	12.73	83,500	+0.24(+1.92%)
May 28, 2002	12.38	12.62	12.25	12.49	51,100	+0.22(+1.78%)
May 27, 2002	12.46	12.55	12.27	12.28	20,700	+0.00(+0.00%)
May 24, 2002	12.46	12.55	12.27	12.28	20,700	-0.10(-0.80%)
May 23, 2002	12.49	12.62	12.30	12.38	39,700	-0.03(-0.24%)
May 22, 2002	12.76	12.77	12.38	12.40	51,700	-0.29(-2.32%)
May 21, 2002	12.75	12.82	12.65	12.70	250,700	+0.01(+0.12%)
May 20, 2002	12.75	12.85	12.65	12.69	85,100	+0.04(+0.36%)
May 17, 2002	12.90	13.10	12.50	12.64	163,800	-0.41(-3.14%)
May 16, 2002	13.28	13.28	12.95	13.05	21,900	-0.10(-0.76%)
May 15, 2002	13.03	13.24	12.93	13.15	60,400	+0.17(+1.27%)
May 14, 2002	13.18	13.24	12.96	12.98	67,700	+0.01(+0.12%)
May 13, 2002	13.30	13.30	12.89	12.97	180,900	-0.32(-2.44%)
May 10, 2002	13.40	13.40	13.02	13.29	40,900	+0.14(+1.10%)
May 09, 2002	13.50	13.62	13.01	13.15	143,600	-0.39(-2.92%)
May 08, 2002	13.45	13.54	13.18	13.54	71,000	+0.11(+0.82%)
May 07, 2002	13.24	13.44	13.18	13.44	34,800	+0.21(+1.59%)
May 06, 2002	13.31	13.48	13.05	13.22	54,400	-0.09(-0.68%)
May 03, 2002	13.55	13.55	13.17	13.31	26,800	-0.19(-1.37%)
May 02, 2002	13.01	13.50	12.91	13.50	36,600	+0.52(+4.01%)
May 01, 2002	13.35	13.35	12.48	12.98	227,300	-0.29(-2.19%)
Apr 30, 2002	13.35	13.35	13.01	13.27	67,600	-0.04(-0.30%)
Apr 29, 2002	13.36	13.36	13.10	13.31	46,700	+0.05(+0.38%)
Apr 26, 2002	13.10	13.35	13.10	13.26	45,200	+0.16(+1.22%)
Apr 25, 2002	13.28	13.35	13.09	13.10	27,900	-0.22(-1.65%)
Apr 24, 2002	13.60	13.72	13.31	13.32	259,000	-0.43(-3.13%)
Apr 23, 2002	13.60	13.75	13.50	13.75	32,100	+0.16(+1.21%)
Apr 22, 2002	13.97	13.97	13.29	13.59	62,700	-0.24(-1.77%)
Apr 19, 2002	14.10	14.10	13.83	13.83	50,600	-0.12(-0.86%)
Apr 18, 2002	14.46	14.46	13.89	13.95	230,300	-0.40(-2.79%)
Apr 17, 2002	14.51	14.51	14.20	14.35	89,000	-0.12(-0.86%)
Apr 16, 2002	14.47	14.47	14.35	14.47	50,200	+0.06(+0.45%)
Apr 15, 2002	14.55	14.57	14.40	14.41	172,400	-0.05(-0.38%)
Apr 12, 2002	14.38	14.57	14.26	14.46	147,500	-0.06(-0.41%)
Apr 11, 2002	14.35	14.54	13.50	14.53	313,200	-0.50(-3.36%)
Apr 10, 2002	14.61	15.07	14.50	15.03	139,400	+0.35(+2.38%)
Apr 09, 2002	14.37	14.74	14.17	14.68	99,800	+0.30(+2.12%)
Apr 08, 2002	14.05	14.38	13.76	14.38	195,100	+0.39(+2.83%)
Apr 05, 2002	14.11	14.15	13.98	13.98	368,000	-0.02(-0.14%)
Apr 04, 2002	14.07	14.15	13.89	14.00	186,100	-0.01(-0.04%)
Apr 03, 2002	14.18	14.18	14.01	14.01	101,300	-0.20(-1.41%)
Apr 02, 2002	14.22	14.38	14.07	14.21	162,300	-0.12(-0.87%)
Apr 01, 2002	14.46	14.46	14.18	14.33	267,800	-0.13(-0.93%)
Mar 29, 2002	13.82	14.47	13.79	14.46	85,400	+0.00(+0.00%)
Mar 28, 2002	13.82	14.47	13.79	14.46	85,400	+0.60(+4.29%)
Mar 27, 2002	13.70	13.87	13.63	13.87	38,800	+0.04(+0.29%)
Mar 26, 2002	13.56	13.83	13.54	13.83	70,800	+0.10(+0.73%)
Mar 25, 2002	13.47	13.73	13.35	13.73	152,100	+0.23(+1.70%)
Mar 22, 2002	13.52	13.52	13.34	13.50	98,800	+0.04(+0.26%)
Mar 21, 2002	13.28	13.46	13.23	13.46	73,900	+0.08(+0.64%)
Mar 20, 2002	13.35	13.54	13.30	13.38	194,900	-0.10(-0.78%)
Mar 19, 2002	12.93	13.56	12.74	13.48	470,300	-0.53(-3.75%)
Mar 18, 2002	13.99	14.29	13.95	14.01	100,900	+0.02(+0.14%)
Mar 15, 2002	13.85	13.99	13.85	13.99	83,900	+0.09(+0.65%)
Mar 14, 2002	13.45	13.99	13.36	13.90	240,000	+0.54(+4.08%)
Mar 13, 2002	13.47	13.53	13.32	13.36	229,600	-0.19(-1.40%)
Mar 12, 2002	13.40	13.67	13.35	13.54	37,400	+0.22(+1.69%)
Mar 11, 2002	13.35	13.36	13.18	13.32	229,300	+0.10(+0.76%)
Mar 08, 2002	13.47	13.55	13.16	13.22	349,300	-0.25(-1.89%)
Mar 07, 2002	14.11	14.14	13.47	13.47	121,100	-0.69(-4.84%)
Mar 06, 2002	14.08	14.25	14.07	14.16	274,300	+0.02(+0.14%)
Mar 05, 2002	14.21	14.40	14.05	14.14	207,700	-0.21(-1.46%)
Mar 04, 2002	13.60	14.35	13.46	14.35	276,500	+0.70(+5.09%)

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.