Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.85	12.25	11.82	11.82	216,600	-0.88(-6.89%)
May 28, 2002	12.55	13.01	12.47	12.70	391,400	+0.18(+1.48%)
May 27, 2002	13.00	13.03	12.52	12.52	453,600	+0.00(+0.00%)
May 24, 2002	13.00	13.03	12.52	12.52	451,600	-0.67(-5.08%)
May 23, 2002	13.39	13.59	12.93	13.19	436,600	-0.10(-0.79%)
May 22, 2002	13.55	13.87	13.03	13.29	523,800	-0.35(-2.53%)
May 21, 2002	14.17	14.29	13.45	13.63	402,800	-0.54(-3.78%)
May 20, 2002	14.19	14.33	13.99	14.17	234,200	-0.03(-0.18%)
May 17, 2002	14.54	14.70	14.19	14.20	420,000	-0.22(-1.56%)
May 16, 2002	14.30	14.62	14.22	14.42	226,000	-0.01(-0.03%)
May 15, 2002	14.47	14.66	13.93	14.43	566,800	-0.03(-0.21%)
May 14, 2002	14.10	14.72	14.09	14.46	859,200	+0.51(+3.66%)
May 13, 2002	13.03	14.09	13.01	13.95	823,400	+0.96(+7.39%)
May 10, 2002	12.68	13.04	12.43	12.98	1,337,600	+0.28(+2.20%)
May 09, 2002	13.00	13.06	12.68	12.71	557,400	-0.24(-1.85%)
May 08, 2002	12.22	13.10	12.22	12.95	790,200	+0.85(+6.98%)
May 07, 2002	12.10	12.34	11.59	12.10	530,800	+0.08(+0.67%)
May 06, 2002	12.30	12.55	11.71	12.02	428,400	-0.29(-2.32%)
May 03, 2002	12.65	12.66	12.00	12.30	547,400	-0.27(-2.15%)
May 02, 2002	13.62	13.75	12.32	12.57	1,035,400	-1.01(-7.40%)
May 01, 2002	13.51	13.72	12.85	13.58	548,800	+0.05(+0.37%)
Apr 30, 2002	13.25	13.93	13.17	13.53	603,000	+0.29(+2.23%)
Apr 29, 2002	13.11	13.45	12.79	13.23	274,600	+0.13(+1.03%)
Apr 26, 2002	13.68	14.00	13.07	13.10	492,800	-0.64(-4.69%)
Apr 25, 2002	13.38	13.89	13.05	13.74	565,000	+0.31(+2.35%)
Apr 24, 2002	13.62	14.08	13.43	13.43	381,000	-0.14(-1.07%)
Apr 23, 2002	13.59	13.79	13.36	13.57	234,400	+0.00(+0.00%)
Apr 22, 2002	13.98	14.03	13.45	13.57	436,800	-0.46(-3.24%)
Apr 19, 2002	14.04	14.30	13.79	14.03	519,200	+0.03(+0.21%)
Apr 18, 2002	14.89	14.99	13.86	14.00	1,169,400	-0.90(-6.04%)
Apr 17, 2002	14.47	15.07	14.46	14.90	1,659,800	+0.41(+2.79%)
Apr 16, 2002	13.12	14.51	13.12	14.49	1,649,400	+1.59(+12.36%)
Apr 15, 2002	12.78	12.99	12.62	12.90	541,000	+0.17(+1.30%)
Apr 12, 2002	12.15	12.73	12.15	12.73	345,200	+0.48(+3.96%)
Apr 11, 2002	12.25	12.30	11.90	12.25	241,200	-0.11(-0.85%)
Apr 10, 2002	12.11	12.40	12.00	12.36	416,400	+0.13(+1.06%)
Apr 09, 2002	12.22	12.53	12.04	12.22	261,600	-0.03(-0.20%)
Apr 08, 2002	11.97	12.26	11.70	12.25	424,000	+0.18(+1.45%)
Apr 05, 2002	12.38	12.50	11.90	12.07	315,400	-0.32(-2.54%)
Apr 04, 2002	11.79	12.39	11.65	12.39	416,600	+0.44(+3.64%)
Apr 03, 2002	12.62	12.80	11.80	11.96	847,000	-0.73(-5.79%)
Apr 02, 2002	12.97	13.06	12.62	12.69	969,600	-0.33(-2.50%)
Apr 01, 2002	12.58	13.02	12.38	13.02	685,400	+0.36(+2.80%)
Mar 29, 2002	12.05	12.66	11.86	12.66	616,000	+0.00(+0.00%)
Mar 28, 2002	12.05	12.66	11.86	12.66	616,000	+0.60(+4.93%)
Mar 27, 2002	12.05	12.24	11.95	12.06	403,600	-0.03(-0.25%)
Mar 26, 2002	11.95	12.11	11.73	12.10	323,200	+0.05(+0.42%)
Mar 25, 2002	12.00	12.10	11.53	12.04	320,800	+0.03(+0.21%)
Mar 22, 2002	12.03	12.09	11.85	12.02	248,800	-0.01(-0.04%)
Mar 21, 2002	11.84	12.05	11.84	12.03	418,400	+0.12(+1.05%)
Mar 20, 2002	11.70	12.00	11.38	11.90	631,800	+0.15(+1.28%)
Mar 19, 2002	11.87	12.00	11.70	11.75	593,200	-0.25(-2.08%)
Mar 18, 2002	11.46	12.20	11.46	12.00	1,357,200	+0.59(+5.17%)
Mar 15, 2002	10.90	11.54	10.87	11.41	1,365,400	+0.41(+3.73%)
Mar 14, 2002	10.42	11.20	10.42	11.00	4,737,000	+0.39(+3.72%)
Mar 13, 2002	10.78	10.95	10.61	10.61	759,400	-0.49(-4.42%)
Mar 12, 2002	11.10	11.18	10.91	11.10	368,000	-0.30(-2.63%)
Mar 11, 2002	11.38	11.47	11.01	11.39	483,600	+0.07(+0.62%)
Mar 08, 2002	10.89	11.43	10.89	11.32	689,000	+0.43(+3.99%)
Mar 07, 2002	10.99	11.20	10.77	10.89	466,800	-0.05(-0.50%)
Mar 06, 2002	10.87	11.00	10.51	10.95	408,800	-0.05(-0.45%)
Mar 05, 2002	10.71	11.01	10.55	10.99	361,600	+0.27(+2.57%)
Mar 04, 2002	10.14	10.91	10.12	10.72	545,200	+0.55(+5.41%)

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.