Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.25	14.44	14.21	14.25	208,900	+0.04(+0.28%)
May 28, 2002	14.09	14.25	14.02	14.21	39,100	+0.12(+0.85%)
May 27, 2002	14.06	14.16	13.90	14.09	58,200	+0.00(+0.00%)
May 24, 2002	14.06	14.16	13.90	14.09	58,200	+0.09(+0.64%)
May 23, 2002	13.92	14.04	13.83	14.00	87,000	-0.30(-2.10%)
May 22, 2002	14.06	14.31	13.95	14.30	319,600	+0.37(+2.66%)
May 21, 2002	14.10	14.10	13.78	13.93	33,000	-0.07(-0.50%)
May 20, 2002	13.99	14.15	13.70	14.00	84,000	-0.06(-0.43%)
May 17, 2002	14.08	14.16	13.93	14.06	115,000	+0.21(+1.52%)
May 16, 2002	13.88	13.93	13.81	13.85	57,600	+0.00(+0.00%)
May 15, 2002	13.98	14.00	13.70	13.85	50,000	-0.20(-1.42%)
May 14, 2002	13.86	14.09	13.86	14.05	236,100	+0.28(+2.03%)
May 13, 2002	13.70	13.78	13.63	13.77	134,800	+0.21(+1.55%)
May 10, 2002	13.72	13.88	13.52	13.56	110,600	+0.26(+1.95%)
May 09, 2002	13.16	13.66	13.16	13.30	67,000	+0.04(+0.30%)
May 08, 2002	13.43	13.48	13.10	13.26	87,500	-0.06(-0.45%)
May 07, 2002	13.13	13.44	13.13	13.32	233,500	+0.11(+0.83%)
May 06, 2002	13.35	13.38	13.17	13.21	262,600	-0.22(-1.64%)
May 03, 2002	13.30	13.50	13.24	13.43	68,200	+0.17(+1.28%)
May 02, 2002	12.99	13.39	12.89	13.26	89,900	+0.44(+3.43%)
May 01, 2002	12.05	12.98	12.05	12.82	161,200	+0.23(+1.83%)
Apr 30, 2002	12.78	12.80	12.57	12.59	35,500	-0.09(-0.71%)
Apr 29, 2002	12.75	12.85	12.59	12.68	23,300	-0.06(-0.47%)
Apr 26, 2002	12.81	12.95	12.60	12.74	70,900	+0.22(+1.76%)
Apr 25, 2002	12.45	12.70	12.25	12.52	43,400	-0.03(-0.24%)
Apr 24, 2002	12.57	12.75	12.40	12.55	56,700	-0.21(-1.65%)
Apr 23, 2002	12.45	12.81	12.45	12.76	20,000	-0.04(-0.31%)
Apr 22, 2002	12.83	12.85	12.70	12.80	31,800	-0.33(-2.51%)
Apr 19, 2002	13.01	13.13	13.00	13.13	120,700	+0.10(+0.77%)
Apr 18, 2002	13.18	13.18	12.92	13.03	16,300	-0.25(-1.88%)
Apr 17, 2002	13.20	13.43	13.08	13.28	24,900	+0.09(+0.68%)
Apr 16, 2002	12.95	13.27	12.91	13.19	74,100	+0.21(+1.62%)
Apr 15, 2002	12.99	13.05	12.85	12.98	58,500	-0.01(-0.08%)
Apr 12, 2002	12.96	13.01	12.79	12.99	66,000	+0.07(+0.54%)
Apr 11, 2002	13.00	13.15	12.89	12.92	69,600	-0.16(-1.22%)
Apr 10, 2002	13.14	13.14	12.95	13.08	58,700	+0.03(+0.23%)
Apr 09, 2002	13.04	13.13	13.01	13.05	81,700	+0.28(+2.19%)
Apr 08, 2002	12.97	13.03	12.75	12.77	148,200	-0.43(-3.26%)
Apr 05, 2002	13.07	13.44	13.03	13.20	71,500	+0.35(+2.72%)
Apr 04, 2002	12.91	13.00	12.70	12.85	127,900	+0.04(+0.31%)
Apr 03, 2002	12.82	12.98	12.76	12.81	68,600	+0.01(+0.08%)
Apr 02, 2002	13.01	13.03	12.54	12.80	228,400	+0.06(+0.47%)
Apr 01, 2002	12.79	12.79	12.69	12.74	41,700	-0.13(-1.01%)
Mar 29, 2002	12.65	12.99	12.60	12.87	57,800	+0.00(+0.00%)
Mar 28, 2002	12.65	12.99	12.60	12.87	57,800	+0.21(+1.66%)
Mar 27, 2002	12.75	12.80	12.57	12.66	122,100	+0.01(+0.08%)
Mar 26, 2002	12.75	12.83	12.32	12.65	124,400	+0.06(+0.48%)
Mar 25, 2002	12.90	12.90	12.40	12.59	91,000	-0.31(-2.40%)
Mar 22, 2002	13.12	13.13	12.81	12.90	41,500	-0.12(-0.92%)
Mar 21, 2002	13.00	13.20	12.90	13.02	100,900	-0.41(-3.05%)
Mar 20, 2002	13.25	13.48	13.06	13.43	109,700	-0.44(-3.17%)
Mar 19, 2002	13.65	13.91	13.55	13.87	155,600	-0.09(-0.64%)
Mar 18, 2002	13.96	14.05	13.77	13.96	196,800	+0.23(+1.68%)
Mar 15, 2002	13.60	13.84	13.60	13.73	227,900	+0.19(+1.40%)
Mar 14, 2002	13.71	13.71	13.50	13.54	111,500	-0.24(-1.74%)
Mar 13, 2002	13.81	13.84	13.70	13.78	90,500	-0.01(-0.07%)
Mar 12, 2002	13.88	13.96	13.66	13.79	209,100	+0.12(+0.88%)
Mar 11, 2002	13.74	13.83	13.50	13.67	308,900	+0.18(+1.33%)
Mar 08, 2002	13.89	13.94	13.45	13.49	459,900	-0.18(-1.32%)
Mar 07, 2002	13.97	14.00	13.58	13.67	174,500	+0.01(+0.07%)
Mar 06, 2002	13.60	13.67	13.57	13.66	298,500	+0.43(+3.25%)
Mar 05, 2002	13.35	13.57	13.17	13.23	234,900	-0.44(-3.22%)
Mar 04, 2002	13.50	13.74	13.47	13.67	326,200	+0.37(+2.78%)

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.