Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.43	15.80	15.36	15.51	34,730	-0.03(-0.19%)
May 28, 2002	17.08	17.08	15.36	15.54	89,698	-1.55(-9.07%)
May 27, 2002	17.02	17.37	16.92	17.09	18,322	+0.00(+0.00%)
May 24, 2002	17.02	17.37	16.92	17.09	18,322	-0.13(-0.76%)
May 23, 2002	17.53	17.53	16.97	17.22	49,634	-0.12(-0.67%)
May 22, 2002	17.77	18.10	16.86	17.34	167,500	-0.49(-2.75%)
May 21, 2002	17.52	17.83	17.22	17.83	90,108	+0.72(+4.19%)
May 20, 2002	17.37	17.55	17.11	17.11	13,673	-0.35(-2.02%)
May 17, 2002	17.93	18.03	17.46	17.47	12,442	-0.45(-2.52%)
May 16, 2002	17.43	18.24	17.29	17.92	31,312	+0.53(+3.03%)
May 15, 2002	17.08	17.41	17.00	17.39	28,987	+0.16(+0.93%)
May 14, 2002	17.19	17.35	17.03	17.23	22,151	+0.01(+0.08%)
May 13, 2002	17.55	17.55	17.19	17.22	12,579	-0.52(-2.93%)
May 10, 2002	18.28	18.28	17.55	17.73	35,414	-0.11(-0.61%)
May 09, 2002	17.86	18.58	17.84	17.84	8,477	-0.07(-0.41%)
May 08, 2002	17.41	18.38	17.41	17.92	22,834	+0.34(+1.96%)
May 07, 2002	17.77	18.87	17.41	17.57	11,622	-0.40(-2.24%)
May 06, 2002	18.64	18.82	17.96	17.98	36,371	-0.34(-1.84%)
May 03, 2002	18.43	18.43	18.14	18.31	11,622	+0.40(+2.25%)
May 02, 2002	17.91	18.65	17.30	17.91	41,430	-0.22(-1.21%)
May 01, 2002	17.26	18.47	16.94	18.13	71,512	+0.94(+5.49%)
Apr 30, 2002	17.00	17.30	16.82	17.19	25,842	+0.37(+2.17%)
Apr 29, 2002	17.18	17.18	16.46	16.82	28,440	+0.00(+0.00%)
Apr 26, 2002	17.08	17.18	16.82	16.82	65,906	-0.48(-2.75%)
Apr 25, 2002	17.38	17.38	16.81	17.30	14,904	-0.26(-1.46%)
Apr 24, 2002	17.65	17.91	17.55	17.55	25,296	+0.00(+0.00%)
Apr 23, 2002	17.55	17.73	17.49	17.55	16,544	+0.07(+0.38%)
Apr 22, 2002	17.71	17.71	17.33	17.49	12,442	-0.07(-0.37%)
Apr 19, 2002	17.26	17.70	17.22	17.55	28,167	+0.22(+1.27%)
Apr 18, 2002	17.16	17.36	16.93	17.33	24,612	+0.18(+1.07%)
Apr 17, 2002	16.83	17.15	16.80	17.15	38,285	+0.34(+2.01%)
Apr 16, 2002	16.43	16.82	16.43	16.81	21,740	+0.47(+2.86%)
Apr 15, 2002	16.46	16.46	16.24	16.35	72,879	+0.04(+0.22%)
Apr 12, 2002	15.83	16.31	15.83	16.31	92,432	+0.12(+0.77%)
Apr 11, 2002	15.91	16.19	15.91	16.18	55,241	+0.15(+0.96%)
Apr 10, 2002	16.08	16.08	15.87	16.03	34,183	-0.04(-0.27%)
Apr 09, 2002	16.16	16.16	15.91	16.07	23,381	+0.17(+1.06%)
Apr 08, 2002	15.94	16.15	15.87	15.91	48,540	-0.06(-0.37%)
Apr 05, 2002	16.13	16.13	15.94	15.97	19,689	-0.15(-0.91%)
Apr 04, 2002	14.88	16.29	14.87	16.11	38,696	+0.34(+2.18%)
Apr 03, 2002	16.23	16.24	15.77	15.77	26,116	-0.48(-2.93%)
Apr 02, 2002	16.24	16.24	16.09	16.24	26,116	+0.15(+0.91%)
Apr 01, 2002	16.23	16.24	16.05	16.10	24,885	-0.15(-0.90%)
Mar 29, 2002	16.24	16.24	15.95	16.24	42,114	+0.00(+0.00%)
Mar 28, 2002	16.24	16.24	15.95	16.24	42,114	+0.08(+0.50%)
Mar 27, 2002	16.02	16.27	16.01	16.16	60,163	+0.04(+0.23%)
Mar 26, 2002	16.18	16.19	15.91	16.13	69,871	+0.21(+1.33%)
Mar 25, 2002	16.06	16.19	15.91	15.91	17,502	-0.13(-0.82%)
Mar 22, 2002	15.89	16.18	15.58	16.05	26,116	+0.01(+0.05%)
Mar 21, 2002	16.02	16.61	15.46	16.04	49,771	+0.01(+0.05%)
Mar 20, 2002	16.25	16.25	15.61	16.03	72,879	-0.22(-1.35%)
Mar 19, 2002	15.60	17.17	15.42	16.25	65,496	+0.65(+4.17%)
Mar 18, 2002	15.52	15.60	15.23	15.60	89,971	+0.18(+1.14%)
Mar 15, 2002	15.18	15.53	15.17	15.42	96,261	+0.09(+0.57%)
Mar 14, 2002	14.92	15.36	14.92	15.34	89,971	+0.44(+2.95%)
Mar 13, 2002	14.54	14.90	14.48	14.90	20,236	+0.36(+2.46%)
Mar 12, 2002	14.63	14.77	14.26	14.54	88,467	+0.04(+0.30%)
Mar 11, 2002	14.50	14.69	14.28	14.50	21,467	+0.12(+0.87%)
Mar 08, 2002	14.54	14.93	14.33	14.37	38,696	-0.34(-2.34%)
Mar 07, 2002	14.79	15.34	14.63	14.71	20,373	+0.02(+0.12%)
Mar 06, 2002	14.26	14.99	14.25	14.70	88,877	+0.44(+3.05%)
Mar 05, 2002	14.08	14.58	13.97	14.26	76,298	+0.32(+2.31%)
Mar 04, 2002	14.95	14.95	13.93	13.94	25,432	-1.06(-7.07%)

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.