Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.37	14.37	13.90	13.91	183,879	+0.19(+1.39%)
May 28, 2002	13.81	13.84	13.68	13.72	255,708	+0.01(+0.07%)
May 27, 2002	13.83	13.86	13.52	13.71	165,396	+0.00(+0.00%)
May 24, 2002	13.83	13.86	13.52	13.71	165,396	-0.21(-1.50%)
May 23, 2002	13.43	14.01	12.87	13.92	326,383	+0.51(+3.84%)
May 22, 2002	13.83	13.94	13.19	13.41	303,070	-0.42(-3.03%)
May 21, 2002	14.09	14.19	13.52	13.83	346,545	-0.30(-2.16%)
May 20, 2002	14.19	14.24	14.09	14.13	151,219	-0.06(-0.40%)
May 17, 2002	14.00	14.32	14.00	14.19	215,803	+0.10(+0.68%)
May 16, 2002	14.23	14.24	13.70	14.09	118,140	-0.04(-0.27%)
May 15, 2002	14.31	14.31	13.95	14.13	228,195	-0.14(-1.00%)
May 14, 2002	14.09	14.28	14.05	14.27	192,175	+0.37(+2.67%)
May 13, 2002	13.86	14.27	13.71	13.90	354,946	+0.10(+0.69%)
May 10, 2002	14.28	14.28	13.10	13.81	650,140	-0.47(-3.27%)
May 09, 2002	14.28	14.71	14.19	14.27	10,501	+0.03(+0.20%)
May 08, 2002	14.66	14.89	13.81	14.25	539,981	-0.39(-2.67%)
May 07, 2002	14.84	15.22	14.62	14.64	268,205	-0.30(-1.98%)
May 06, 2002	15.46	15.62	14.90	14.93	375,844	-0.50(-3.27%)
May 03, 2002	15.36	15.63	15.35	15.44	369,648	+0.14(+0.93%)
May 02, 2002	14.88	15.35	14.88	15.29	613,070	+0.50(+3.41%)
May 01, 2002	14.57	14.93	14.47	14.79	348,856	+0.22(+1.50%)
Apr 30, 2002	14.49	14.66	14.43	14.57	298,344	-0.02(-0.13%)
Apr 29, 2002	14.76	14.85	14.47	14.59	261,694	-0.22(-1.48%)
Apr 26, 2002	15.09	15.24	14.65	14.81	275,871	-0.29(-1.89%)
Apr 25, 2002	15.05	15.13	14.81	15.09	312,521	+0.00(+0.00%)
Apr 24, 2002	15.06	15.33	15.05	15.09	619,686	+0.12(+0.83%)
Apr 23, 2002	14.28	15.00	14.19	14.97	979,359	-0.10(-0.63%)
Apr 22, 2002	14.95	15.19	14.89	15.06	831,604	-0.64(-4.06%)
Apr 19, 2002	15.95	16.05	15.45	15.70	598,894	+0.00(+0.00%)
Apr 18, 2002	15.57	15.86	15.14	15.70	570,015	+0.37(+2.42%)
Apr 17, 2002	15.14	15.55	15.14	15.33	354,946	+0.34(+2.29%)
Apr 16, 2002	14.95	15.33	14.88	14.99	424,151	-0.06(-0.38%)
Apr 15, 2002	15.09	15.09	14.72	15.05	233,550	-0.05(-0.32%)
Apr 12, 2002	15.00	15.22	14.95	15.09	278,916	+0.24(+1.60%)
Apr 11, 2002	14.67	15.23	14.66	14.86	3,675,485	+0.24(+1.63%)
Apr 10, 2002	14.52	15.10	14.50	14.62	329,743	-0.07(-0.45%)
Apr 09, 2002	15.19	15.24	14.59	14.68	673,033	-0.26(-1.72%)
Apr 08, 2002	14.37	14.94	14.09	14.94	432,552	+0.57(+3.98%)
Apr 05, 2002	14.24	14.52	14.24	14.37	484,323	+0.47(+3.36%)
Apr 04, 2002	13.28	13.90	13.05	13.90	337,724	+0.63(+4.73%)
Apr 03, 2002	13.64	13.66	12.76	13.27	559,408	-0.40(-2.93%)
Apr 02, 2002	14.19	14.31	13.62	13.67	446,623	-0.59(-4.14%)
Apr 01, 2002	14.25	14.32	13.82	14.26	528,114	-0.06(-0.40%)
Mar 29, 2002	14.24	14.40	14.05	14.32	533,050	+0.00(+0.00%)
Mar 28, 2002	14.24	14.40	14.05	14.32	533,050	+0.09(+0.60%)
Mar 27, 2002	13.87	14.33	13.87	14.24	911,835	+0.36(+2.61%)
Mar 26, 2002	13.38	13.87	13.33	13.87	8,674,145	+0.45(+3.33%)
Mar 25, 2002	13.49	13.52	12.86	13.43	983,034	-0.16(-1.19%)
Mar 22, 2002	12.76	13.69	12.63	13.59	2,319,861	+2.16(+18.92%)
Mar 21, 2002	11.33	11.60	11.33	11.43	1,026,195	+0.12(+1.10%)
Mar 20, 2002	11.24	11.52	11.00	11.30	52,506	+0.06(+0.51%)
Mar 19, 2002	10.86	11.29	10.73	11.25	661,587	+0.64(+6.01%)
Mar 18, 2002	10.09	10.62	10.09	10.61	390,861	+0.51(+5.09%)
Mar 15, 2002	9.570	10.19	9.523	10.09	690,571	+0.58(+6.11%)
Mar 14, 2002	9.999	10.14	9.046	9.513	539,876	-0.74(-7.24%)
Mar 13, 2002	10.76	10.80	10.09	10.26	253,083	-0.60(-5.53%)
Mar 12, 2002	10.71	10.91	10.71	10.86	74,769	-0.08(-0.70%)
Mar 11, 2002	11.19	11.42	10.58	10.93	220,319	-0.26(-2.30%)
Mar 08, 2002	10.89	11.19	10.86	11.19	199,841	+0.39(+3.62%)
Mar 07, 2002	10.48	10.91	10.48	10.80	195,640	+0.30(+2.81%)
Mar 06, 2002	10.94	10.94	9.627	10.50	674,294	-0.44(-4.00%)
Mar 05, 2002	10.81	11.25	10.57	10.94	299,814	+0.13(+1.23%)
Mar 04, 2002	11.38	12.35	10.78	10.81	10,501	-0.38(-3.40%)

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.