Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.10	15.16	15.01	15.14	30,000	+0.15(+1.00%)
May 28, 2002	14.95	14.99	14.91	14.99	11,100	+0.07(+0.47%)
May 27, 2002	14.85	15.00	14.85	14.92	33,600	+0.00(+0.00%)
May 24, 2002	14.85	15.00	14.85	14.92	33,600	+0.05(+0.34%)
May 23, 2002	14.88	14.91	14.86	14.87	1,650,000	-0.01(-0.07%)
May 22, 2002	14.88	14.91	14.87	14.88	4,300	-0.05(-0.33%)
May 21, 2002	14.95	14.98	14.88	14.93	17,900	-0.05(-0.33%)
May 20, 2002	14.88	14.98	14.88	14.98	12,600	+0.06(+0.40%)
May 17, 2002	14.92	14.94	14.90	14.92	6,500	+0.02(+0.13%)
May 16, 2002	14.86	14.94	14.83	14.90	26,300	-0.10(-0.67%)
May 15, 2002	14.81	15.01	14.81	15.00	18,700	+0.15(+1.01%)
May 14, 2002	14.80	14.85	14.80	14.85	14,000	+0.07(+0.47%)
May 13, 2002	14.72	14.80	14.68	14.78	23,800	+0.06(+0.41%)
May 10, 2002	14.68	14.72	14.68	14.72	3,900	+0.00(+0.00%)
May 09, 2002	14.72	14.72	14.65	14.72	11,600	+0.00(+0.00%)
May 08, 2002	14.82	14.82	14.66	14.72	29,900	-0.08(-0.54%)
May 07, 2002	14.74	14.80	14.69	14.80	40,700	+0.07(+0.48%)
May 06, 2002	14.63	14.73	14.63	14.73	32,800	+0.03(+0.20%)
May 03, 2002	14.65	14.70	14.65	14.70	10,900	+0.04(+0.27%)
May 02, 2002	14.58	14.69	14.58	14.66	14,500	+0.06(+0.41%)
May 01, 2002	14.62	14.66	14.58	14.60	9,500	+0.03(+0.21%)
Apr 30, 2002	14.60	14.62	14.55	14.57	33,300	-0.03(-0.21%)
Apr 29, 2002	14.55	14.62	14.55	14.60	25,700	-0.07(-0.48%)
Apr 26, 2002	14.68	14.73	14.62	14.67	24,600	+0.04(+0.27%)
Apr 25, 2002	14.64	14.65	14.60	14.63	6,700	-0.05(-0.34%)
Apr 24, 2002	14.59	14.73	14.57	14.68	18,900	+0.11(+0.75%)
Apr 23, 2002	14.56	14.64	14.56	14.57	18,100	+0.03(+0.21%)
Apr 22, 2002	14.50	14.54	14.50	14.54	8,200	+0.01(+0.07%)
Apr 19, 2002	14.53	14.53	14.46	14.53	35,700	-0.06(-0.41%)
Apr 18, 2002	14.64	14.64	14.50	14.59	14,300	-0.04(-0.27%)
Apr 17, 2002	14.63	14.63	14.60	14.63	5,900	+0.00(+0.00%)
Apr 16, 2002	14.59	14.63	14.59	14.63	3,800	+0.01(+0.07%)
Apr 15, 2002	14.57	14.71	14.57	14.62	15,800	-0.04(-0.27%)
Apr 12, 2002	14.63	14.66	14.53	14.66	28,500	+0.03(+0.21%)
Apr 11, 2002	14.61	14.66	14.58	14.63	18,700	+0.02(+0.14%)
Apr 10, 2002	14.62	14.66	14.57	14.61	29,500	-0.06(-0.41%)
Apr 09, 2002	14.66	14.68	14.60	14.67	19,300	+0.00(+0.00%)
Apr 08, 2002	14.66	14.70	14.66	14.67	8,200	-0.01(-0.07%)
Apr 05, 2002	14.62	14.74	14.62	14.68	10,400	+0.06(+0.41%)
Apr 04, 2002	14.64	14.71	14.60	14.62	22,200	-0.02(-0.14%)
Apr 03, 2002	14.54	14.64	14.50	14.64	2,180,000	+0.11(+0.76%)
Apr 02, 2002	14.44	14.53	14.37	14.53	31,700	+0.12(+0.83%)
Apr 01, 2002	14.30	14.41	14.30	14.41	29,200	+0.13(+0.91%)
Mar 29, 2002	14.34	14.34	14.27	14.28	15,100	+0.00(+0.00%)
Mar 28, 2002	14.34	14.34	14.27	14.28	15,100	-0.06(-0.42%)
Mar 27, 2002	14.38	14.38	14.30	14.34	30,100	-0.01(-0.07%)
Mar 26, 2002	14.35	14.40	14.35	14.35	27,300	-0.02(-0.14%)
Mar 25, 2002	14.49	14.49	14.36	14.37	38,300	-0.12(-0.83%)
Mar 22, 2002	14.54	14.54	14.41	14.49	24,300	-0.03(-0.21%)
Mar 21, 2002	14.53	14.60	14.45	14.52	80,000	-0.01(-0.07%)
Mar 20, 2002	14.55	14.56	14.50	14.53	74,600	+0.03(+0.21%)
Mar 19, 2002	14.80	14.80	14.50	14.50	29,200	-0.25(-1.69%)
Mar 18, 2002	14.93	14.93	14.72	14.75	25,300	-0.11(-0.74%)
Mar 15, 2002	14.68	14.86	14.64	14.86	30,600	+0.15(+1.02%)
Mar 14, 2002	14.46	14.71	14.46	14.71	50,000	+0.17(+1.17%)
Mar 13, 2002	14.80	14.82	14.32	14.54	75,800	-0.29(-1.96%)
Mar 12, 2002	14.87	14.96	14.71	14.83	48,300	-0.09(-0.60%)
Mar 11, 2002	14.92	15.02	14.90	14.92	56,300	-0.21(-1.39%)
Mar 08, 2002	15.44	15.44	15.11	15.13	62,800	-0.29(-1.88%)
Mar 07, 2002	15.44	15.46	15.41	15.42	13,400	-0.05(-0.32%)
Mar 06, 2002	15.45	15.47	15.44	15.47	15,900	+0.04(+0.26%)
Mar 05, 2002	15.48	15.50	15.42	15.43	23,100	-0.04(-0.26%)
Mar 04, 2002	15.50	15.50	15.43	15.47	20,900	-0.03(-0.19%)

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.