Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.69	16.00	15.62	15.97	968,600	+0.10(+0.65%)
May 28, 2002	16.00	16.09	15.87	15.87	504,800	-0.06(-0.36%)
May 27, 2002	16.14	16.18	15.88	15.93	728,300	+0.00(+0.00%)
May 24, 2002	16.14	16.18	15.88	15.93	728,300	-0.20(-1.26%)
May 23, 2002	16.12	16.27	16.04	16.13	1,030,600	+0.01(+0.08%)
May 22, 2002	16.25	16.31	16.00	16.12	618,300	-0.11(-0.71%)
May 21, 2002	16.32	16.34	16.23	16.23	728,600	-0.10(-0.61%)
May 20, 2002	16.23	16.36	16.13	16.34	473,400	+0.07(+0.45%)
May 17, 2002	16.16	16.37	16.14	16.26	704,500	+0.11(+0.68%)
May 16, 2002	16.26	16.33	16.11	16.15	764,600	-0.07(-0.45%)
May 15, 2002	15.97	16.45	15.97	16.23	1,361,900	+0.19(+1.17%)
May 14, 2002	15.99	16.10	15.81	16.04	767,600	+0.10(+0.63%)
May 13, 2002	15.80	15.99	15.75	15.94	758,300	+0.13(+0.85%)
May 10, 2002	15.78	15.97	15.77	15.80	806,100	-0.11(-0.71%)
May 09, 2002	15.82	16.03	15.82	15.91	672,700	-0.00(-0.02%)
May 08, 2002	16.00	16.02	15.73	15.92	1,370,300	+0.09(+0.57%)
May 07, 2002	15.78	15.88	15.68	15.83	918,200	+0.09(+0.57%)
May 06, 2002	15.71	15.80	15.61	15.74	842,200	+0.03(+0.18%)
May 03, 2002	15.70	15.93	15.62	15.71	740,900	-0.06(-0.40%)
May 02, 2002	15.42	15.80	15.38	15.77	988,600	+0.34(+2.19%)
May 01, 2002	15.39	15.56	15.26	15.44	1,138,500	-0.33(-2.09%)
Apr 30, 2002	15.46	15.91	15.45	15.77	1,155,300	+0.45(+2.92%)
Apr 29, 2002	15.41	15.55	15.27	15.32	598,100	-0.08(-0.54%)
Apr 26, 2002	15.88	15.90	15.38	15.40	593,300	-0.48(-3.04%)
Apr 25, 2002	15.85	15.98	15.70	15.88	479,900	+0.04(+0.25%)
Apr 24, 2002	15.78	15.92	15.76	15.84	609,400	+0.12(+0.75%)
Apr 23, 2002	15.57	15.82	15.51	15.72	414,700	+0.07(+0.48%)
Apr 22, 2002	15.50	15.79	15.46	15.65	903,900	+0.28(+1.81%)
Apr 19, 2002	15.25	15.38	15.15	15.37	593,000	+0.16(+1.02%)
Apr 18, 2002	14.99	15.25	14.96	15.22	696,200	+0.25(+1.67%)
Apr 17, 2002	15.30	15.32	14.88	14.97	715,400	-0.35(-2.25%)
Apr 16, 2002	15.46	15.59	15.28	15.31	427,400	-0.09(-0.57%)
Apr 15, 2002	15.50	15.60	15.35	15.40	534,900	-0.19(-1.19%)
Apr 12, 2002	15.49	15.74	15.43	15.59	633,800	+0.14(+0.89%)
Apr 11, 2002	15.62	15.87	15.38	15.45	710,200	-0.12(-0.80%)
Apr 10, 2002	15.30	15.70	15.30	15.57	994,300	+0.29(+1.90%)
Apr 09, 2002	15.09	15.39	15.09	15.28	1,264,500	+0.28(+1.88%)
Apr 08, 2002	14.56	15.04	14.54	15.00	654,200	+0.21(+1.44%)
Apr 05, 2002	14.66	14.81	14.61	14.79	498,800	+0.16(+1.11%)
Apr 04, 2002	14.49	14.65	14.39	14.62	896,200	+0.07(+0.50%)
Apr 03, 2002	14.70	14.70	14.41	14.55	798,300	-0.14(-0.97%)
Apr 02, 2002	14.54	14.80	14.51	14.70	417,700	+0.16(+1.10%)
Apr 01, 2002	14.70	14.70	14.23	14.54	709,600	-0.16(-1.09%)
Mar 29, 2002	14.93	14.93	14.68	14.70	968,500	+0.00(+0.00%)
Mar 28, 2002	14.93	14.93	14.68	14.70	968,100	-0.24(-1.62%)
Mar 27, 2002	14.72	15.00	14.66	14.94	531,200	+0.22(+1.48%)
Mar 26, 2002	14.39	14.78	14.39	14.72	543,500	+0.28(+1.90%)
Mar 25, 2002	14.51	14.56	14.35	14.45	624,200	+0.01(+0.07%)
Mar 22, 2002	14.47	14.72	14.38	14.44	599,500	-0.10(-0.71%)
Mar 21, 2002	14.80	14.85	14.41	14.54	490,400	-0.21(-1.39%)
Mar 20, 2002	14.55	14.82	14.43	14.74	696,800	+0.13(+0.89%)
Mar 19, 2002	14.59	14.68	14.56	14.61	481,800	+0.05(+0.34%)
Mar 18, 2002	14.50	14.62	14.45	14.56	750,600	-0.06(-0.41%)
Mar 15, 2002	14.32	14.62	14.32	14.62	804,300	+0.25(+1.72%)
Mar 14, 2002	14.36	14.50	14.12	14.38	2,580,000	+0.23(+1.63%)
Mar 13, 2002	14.00	14.49	13.93	14.14	1,598,200	+0.24(+1.76%)
Mar 12, 2002	14.10	14.24	13.89	13.90	2,732,200	-0.48(-3.32%)
Mar 11, 2002	14.51	14.51	14.25	14.38	1,008,700	-0.16(-1.10%)
Mar 08, 2002	14.99	15.11	14.38	14.54	1,401,300	-0.33(-2.24%)
Mar 07, 2002	14.86	14.96	14.79	14.87	595,100	-0.11(-0.72%)
Mar 06, 2002	14.85	15.03	14.77	14.98	627,700	+0.13(+0.91%)
Mar 05, 2002	14.95	15.02	14.79	14.84	436,500	-0.11(-0.72%)
Mar 04, 2002	14.88	15.07	14.82	14.95	778,500	+0.16(+1.10%)

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.