Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	12.97	13.17	12.85	12.97	1,098,680	+0.49(+3.96%)
May 28, 2002	12.58	12.67	12.46	12.47	982,715	-0.08(-0.67%)
May 27, 2002	12.50	13.01	12.48	12.56	1,922,153	+0.00(+0.00%)
May 24, 2002	12.50	13.01	12.48	12.56	1,922,153	+0.05(+0.43%)
May 23, 2002	12.34	12.53	12.31	12.50	1,023,363	+0.16(+1.32%)
May 22, 2002	12.44	12.48	12.31	12.34	1,162,999	-0.08(-0.67%)
May 21, 2002	12.54	12.71	12.40	12.42	1,429,839	-0.13(-1.00%)
May 20, 2002	12.62	12.63	12.44	12.55	1,097,724	-0.19(-1.48%)
May 17, 2002	12.74	12.74	12.51	12.74	1,031,970	-0.00(-0.03%)
May 16, 2002	12.60	12.97	12.56	12.74	1,236,643	+0.21(+1.67%)
May 15, 2002	12.30	12.53	12.22	12.53	1,806,188	+0.13(+1.05%)
May 14, 2002	12.15	12.44	12.09	12.40	2,483,807	+0.31(+2.56%)
May 13, 2002	12.17	12.21	11.90	12.09	3,459,828	-0.06(-0.52%)
May 10, 2002	12.23	12.23	11.98	12.15	2,554,104	-0.08(-0.65%)
May 09, 2002	12.23	12.34	12.15	12.23	2,056,290	+0.00(+0.00%)
May 08, 2002	12.09	12.28	12.08	12.23	3,336,450	+0.31(+2.63%)
May 07, 2002	11.94	12.02	11.87	11.92	3,168,121	+0.01(+0.10%)
May 06, 2002	12.12	12.21	11.91	11.91	2,039,314	-0.20(-1.66%)
May 03, 2002	11.90	12.12	11.84	12.11	4,538,902	+0.28(+2.41%)
May 02, 2002	11.71	11.87	11.52	11.82	3,392,401	+0.08(+0.68%)
May 01, 2002	11.58	11.75	11.46	11.74	11,079,580	+0.16(+1.37%)
Apr 30, 2002	11.50	11.60	11.29	11.58	24,617,144	-1.00(-7.97%)
Apr 29, 2002	13.33	13.33	12.55	12.59	2,510,587	-0.64(-4.87%)
Apr 26, 2002	13.72	13.72	13.22	13.23	2,985,207	-0.42(-3.09%)
Apr 25, 2002	13.55	13.83	13.39	13.66	1,472,160	+0.17(+1.24%)
Apr 24, 2002	13.50	13.61	13.30	13.49	1,194,322	-0.02(-0.12%)
Apr 23, 2002	13.47	13.66	13.32	13.50	1,436,534	+0.02(+0.12%)
Apr 22, 2002	13.66	13.67	13.40	13.49	1,166,347	-0.27(-1.98%)
Apr 19, 2002	13.99	14.01	13.74	13.76	1,262,705	-0.23(-1.64%)
Apr 18, 2002	14.15	14.15	13.91	13.99	191,282	-0.14(-1.01%)
Apr 17, 2002	14.30	14.30	14.07	14.13	1,307,657	-0.11(-0.79%)
Apr 16, 2002	13.91	14.28	13.91	14.24	1,260,553	+0.41(+2.93%)
Apr 15, 2002	13.82	13.89	13.74	13.84	854,556	-0.03(-0.18%)
Apr 12, 2002	13.89	14.06	13.73	13.86	822,277	-0.02(-0.15%)
Apr 11, 2002	14.05	14.06	13.74	13.89	2,415,424	+0.08(+0.58%)
Apr 10, 2002	13.82	13.99	13.59	13.81	2,135,194	+0.00(+0.03%)
Apr 09, 2002	14.05	14.17	13.77	13.80	1,589,082	-0.21(-1.52%)
Apr 08, 2002	14.22	14.24	14.01	14.01	632,667	-0.24(-1.70%)
Apr 05, 2002	14.33	14.41	14.16	14.26	1,235,208	-0.08(-0.53%)
Apr 04, 2002	14.30	14.37	14.22	14.33	1,568,519	+0.04(+0.26%)
Apr 03, 2002	14.28	14.35	14.18	14.30	1,073,096	-0.02(-0.12%)
Apr 02, 2002	14.21	14.35	14.18	14.31	952,110	+0.01(+0.09%)
Apr 01, 2002	14.07	14.39	13.96	14.30	817,973	+0.08(+0.56%)
Mar 29, 2002	13.86	14.37	13.84	14.22	959,761	+0.00(+0.00%)
Mar 28, 2002	13.86	14.37	13.84	14.22	959,761	+0.25(+1.77%)
Mar 27, 2002	14.12	14.14	13.67	13.97	1,857,834	-0.13(-0.92%)
Mar 26, 2002	14.07	14.18	13.95	14.10	1,272,269	+0.07(+0.51%)
Mar 25, 2002	14.05	14.11	13.89	14.03	927,243	+0.00(+0.00%)
Mar 22, 2002	14.01	14.31	13.93	14.03	1,585,734	+0.01(+0.06%)
Mar 21, 2002	14.09	14.22	13.98	14.02	1,055,163	-0.01(-0.06%)
Mar 20, 2002	13.95	14.20	13.84	14.03	1,889,157	+0.00(+0.00%)
Mar 19, 2002	13.97	14.03	13.73	14.03	4,594,613	-0.20(-1.41%)
Mar 18, 2002	14.14	14.55	14.12	14.23	1,090,551	+0.12(+0.83%)
Mar 15, 2002	14.18	14.34	14.05	14.12	1,685,679	-0.06(-0.44%)
Mar 14, 2002	14.43	14.43	13.91	14.18	2,385,536	-0.26(-1.77%)
Mar 13, 2002	14.72	14.83	14.43	14.43	2,193,057	-0.29(-1.96%)
Mar 12, 2002	14.64	14.81	14.60	14.72	1,385,844	+0.01(+0.09%)
Mar 11, 2002	14.62	14.85	14.41	14.71	2,279,852	+0.07(+0.49%)
Mar 08, 2002	14.33	14.68	14.27	14.64	1,520,459	+0.38(+2.70%)
Mar 07, 2002	14.60	14.63	14.22	14.25	1,384,887	-0.32(-2.21%)
Mar 06, 2002	14.17	14.80	14.17	14.58	1,370,780	+0.40(+2.83%)
Mar 05, 2002	14.03	14.30	14.01	14.17	937,764	+0.14(+1.01%)
Mar 04, 2002	13.84	14.12	13.77	14.03	813,908	+0.24(+1.73%)

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.