Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.53	15.78	15.51	15.63	1,032,323	-0.01(-0.04%)
May 28, 2002	15.87	15.88	15.56	15.64	950,365	-0.19(-1.17%)
May 27, 2002	15.95	16.05	15.78	15.82	689,695	+0.00(+0.00%)
May 24, 2002	15.95	16.05	15.78	15.82	688,511	-0.11(-0.68%)
May 23, 2002	15.78	15.95	15.67	15.93	705,376	+0.16(+1.03%)
May 22, 2002	15.72	15.89	15.62	15.77	650,639	+0.06(+0.41%)
May 21, 2002	15.72	15.90	15.66	15.71	650,935	+0.11(+0.74%)
May 20, 2002	15.72	15.72	15.45	15.59	533,175	-0.11(-0.71%)
May 17, 2002	15.61	15.82	15.60	15.70	943,559	+0.11(+0.69%)
May 16, 2002	15.83	15.85	15.55	15.59	619,571	-0.19(-1.18%)
May 15, 2002	15.59	16.00	15.56	15.78	1,345,068	+0.10(+0.67%)
May 14, 2002	15.35	15.79	15.35	15.68	785,560	+0.33(+2.14%)
May 13, 2002	15.34	15.43	15.13	15.35	1,514,607	-0.03(-0.18%)
May 10, 2002	15.46	15.47	15.28	15.37	797,691	-0.08(-0.52%)
May 09, 2002	15.41	15.59	15.40	15.46	771,062	+0.05(+0.31%)
May 08, 2002	15.31	15.53	15.29	15.41	1,066,054	+0.18(+1.20%)
May 07, 2002	15.04	15.34	15.02	15.23	738,811	+0.23(+1.53%)
May 06, 2002	15.33	15.33	14.98	15.00	1,067,237	-0.30(-1.94%)
May 03, 2002	15.28	15.35	15.19	15.29	1,255,417	+0.03(+0.18%)
May 02, 2002	14.92	15.31	14.92	15.27	1,330,570	+0.35(+2.33%)
May 01, 2002	14.90	14.95	14.53	14.92	815,739	+0.01(+0.09%)
Apr 30, 2002	14.55	15.00	14.55	14.90	1,523,779	+0.27(+1.85%)
Apr 29, 2002	14.94	14.95	14.62	14.63	2,210,516	-0.33(-2.19%)
Apr 26, 2002	14.96	15.13	14.18	14.96	4,786,739	-0.27(-1.77%)
Apr 25, 2002	15.14	15.28	15.10	15.23	1,208,076	-0.14(-0.92%)
Apr 24, 2002	15.50	15.55	15.36	15.37	991,492	-0.04(-0.26%)
Apr 23, 2002	15.63	15.63	15.34	15.42	1,836,228	-0.18(-1.17%)
Apr 22, 2002	16.01	16.02	15.48	15.60	1,129,372	-0.45(-2.80%)
Apr 19, 2002	16.05	16.10	16.01	16.05	624,601	+0.07(+0.44%)
Apr 18, 2002	16.15	16.17	15.84	15.98	823,728	-0.16(-1.01%)
Apr 17, 2002	16.16	16.24	16.13	16.14	639,395	-0.00(-0.02%)
Apr 16, 2002	16.02	16.22	16.01	16.14	820,474	+0.15(+0.93%)
Apr 15, 2002	16.19	16.21	15.93	15.99	677,268	-0.19(-1.15%)
Apr 12, 2002	16.32	16.32	15.95	16.18	1,254,825	-0.09(-0.54%)
Apr 11, 2002	16.59	16.75	16.26	16.27	1,354,240	-0.31(-1.86%)
Apr 10, 2002	16.36	16.61	16.36	16.57	1,210,147	+0.26(+1.59%)
Apr 09, 2002	16.22	16.51	16.14	16.31	1,282,342	+0.14(+0.84%)
Apr 08, 2002	16.07	16.24	15.83	16.18	1,013,683	+0.11(+0.67%)
Apr 05, 2002	15.74	16.29	15.74	16.07	1,220,207	+0.40(+2.54%)
Apr 04, 2002	15.63	15.77	15.48	15.67	1,342,405	-0.21(-1.30%)
Apr 03, 2002	16.22	16.22	15.77	15.88	1,276,424	-0.23(-1.45%)
Apr 02, 2002	15.99	16.21	15.73	16.11	1,861,674	-0.11(-0.69%)
Apr 01, 2002	16.19	16.26	15.92	16.22	1,871,734	-0.27(-1.62%)
Mar 29, 2002	16.73	16.73	16.43	16.49	1,735,925	+0.00(+0.00%)
Mar 28, 2002	16.73	16.73	16.43	16.49	1,735,037	-0.07(-0.41%)
Mar 27, 2002	16.48	16.71	16.47	16.56	2,037,426	+0.10(+0.60%)
Mar 26, 2002	16.02	16.51	16.02	16.46	2,392,482	+0.35(+2.18%)
Mar 25, 2002	16.19	16.32	16.08	16.11	1,094,754	-0.19(-1.16%)
Mar 22, 2002	16.48	16.51	16.29	16.30	1,030,844	-0.09(-0.58%)
Mar 21, 2002	16.35	16.59	16.20	16.39	3,301,424	+0.01(+0.08%)
Mar 20, 2002	16.24	16.42	16.24	16.38	2,925,657	+0.36(+2.28%)
Mar 19, 2002	15.85	16.09	15.78	16.01	1,333,529	+0.23(+1.48%)
Mar 18, 2002	15.63	15.86	15.61	15.78	1,773,502	+0.17(+1.06%)
Mar 15, 2002	15.21	15.68	15.21	15.61	2,953,765	+0.24(+1.54%)
Mar 14, 2002	15.33	15.46	15.31	15.38	981,432	+0.04(+0.24%)
Mar 13, 2002	15.32	15.53	15.32	15.34	1,662,843	-0.13(-0.81%)
Mar 12, 2002	15.34	15.58	15.23	15.47	2,343,070	+0.13(+0.82%)
Mar 11, 2002	15.29	15.36	15.13	15.34	1,275,240	+0.05(+0.33%)
Mar 08, 2002	15.34	15.50	15.26	15.29	1,491,233	-0.01(-0.07%)
Mar 07, 2002	15.36	15.36	15.11	15.30	1,081,143	+0.04(+0.24%)
Mar 06, 2002	15.34	15.36	15.11	15.26	2,732,447	-0.07(-0.48%)
Mar 05, 2002	15.73	15.73	15.23	15.34	1,589,760	-0.39(-2.49%)
Mar 04, 2002	15.28	15.78	15.25	15.73	1,553,663	+0.61(+4.05%)
Mar 01, 2002	14.87	15.26	14.84	15.12	2,043,640	+0.25(+1.66%)
Feb 28, 2002	14.47	14.99	14.47	14.87	2,391,594	+0.33(+2.30%)
Feb 27, 2002	14.39	14.67	14.39	14.54	1,412,233	+0.18(+1.22%)
Feb 26, 2002	14.16	14.45	14.16	14.36	2,811,447	+0.32(+2.26%)
Feb 25, 2002	13.79	14.05	13.67	14.04	1,982,393	+0.35(+2.59%)
Feb 22, 2002	13.52	13.76	13.50	13.69	748,279	+0.10(+0.72%)
Feb 21, 2002	13.44	13.89	13.44	13.59	1,159,256	+0.08(+0.58%)
Feb 20, 2002	13.42	13.64	13.42	13.51	1,161,623	+0.11(+0.81%)
Feb 19, 2002	13.59	13.67	13.32	13.40	1,870,550	-0.18(-1.34%)
Feb 18, 2002	13.42	13.77	13.39	13.59	774,908	+0.00(+0.00%)
Feb 15, 2002	13.42	13.77	13.39	13.59	772,541	+0.17(+1.26%)
Feb 14, 2002	13.51	13.56	13.35	13.42	1,523,779	-0.09(-0.65%)
Feb 13, 2002	13.32	13.57	13.28	13.51	1,602,187	+0.19(+1.42%)
Feb 12, 2002	13.43	13.45	13.12	13.32	1,725,273	-0.16(-1.20%)
Feb 11, 2002	13.25	13.64	13.25	13.48	1,554,255	+0.30(+2.26%)
Feb 08, 2002	12.90	13.18	12.72	13.18	735,260	+0.28(+2.17%)
Feb 07, 2002	12.93	13.03	12.71	12.90	1,134,106	-0.03(-0.24%)
Feb 06, 2002	12.71	12.94	12.71	12.93	1,834,453	+0.15(+1.16%)
Feb 05, 2002	13.14	13.16	12.64	12.78	2,349,875	-0.37(-2.78%)
Feb 04, 2002	13.35	13.39	13.10	13.15	1,279,679	-0.20(-1.47%)
Feb 01, 2002	13.52	13.60	13.21	13.34	2,110,804	-0.23(-1.69%)
Jan 31, 2002	13.32	13.60	13.27	13.57	1,526,738	+0.17(+1.29%)
Jan 30, 2002	13.21	13.43	13.15	13.40	1,350,394	+0.10(+0.76%)
Jan 29, 2002	13.37	13.48	13.16	13.30	1,763,146	-0.22(-1.60%)
Jan 28, 2002	13.52	13.58	13.36	13.52	2,009,909	+0.00(+0.00%)
Jan 25, 2002	13.30	13.52	13.15	13.52	1,988,902	+0.05(+0.35%)
Jan 24, 2002	12.88	13.48	12.82	13.47	2,312,003	+0.59(+4.57%)
Jan 23, 2002	12.84	12.89	12.66	12.88	2,212,883	+0.04(+0.34%)
Jan 22, 2002	12.89	12.91	12.74	12.84	1,233,817	-0.08(-0.60%)
Jan 21, 2002	13.09	13.11	12.81	12.91	2,774,166	+0.00(+0.00%)
Jan 18, 2002	13.09	13.11	12.81	12.91	2,768,249	-0.18(-1.39%)
Jan 17, 2002	13.16	13.17	12.68	13.10	2,556,103	-0.07(-0.51%)
Jan 16, 2002	12.84	13.50	12.84	13.16	5,849,539	-0.89(-6.35%)
Jan 15, 2002	14.13	14.30	13.96	14.06	1,406,611	-0.07(-0.48%)
Jan 14, 2002	14.63	14.63	13.99	14.12	2,117,906	-0.51(-3.49%)
Jan 11, 2002	14.52	14.74	14.45	14.63	2,294,842	+0.08(+0.58%)
Jan 10, 2002	14.51	14.76	14.40	14.55	3,418,000	+1.36(+10.33%)

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.