Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.98	12.00	11.81	11.82	31,938	-0.21(-1.74%)
May 28, 2002	11.98	12.06	11.92	12.03	27,848	+0.21(+1.77%)
May 27, 2002	11.85	11.96	11.82	11.82	10,698	+0.00(+0.00%)
May 24, 2002	11.85	11.96	11.82	11.82	10,698	-0.15(-1.27%)
May 23, 2002	11.82	11.97	11.82	11.97	40,434	-0.04(-0.32%)
May 22, 2002	11.92	12.01	11.92	12.01	6,922	+0.07(+0.59%)
May 21, 2002	12.01	12.07	11.94	11.94	12,272	-0.03(-0.21%)
May 20, 2002	11.97	11.97	11.97	11.97	21,712	-0.11(-0.95%)
May 17, 2002	12.18	12.18	12.08	12.08	7,237	+0.01(+0.05%)
May 16, 2002	12.00	12.14	12.00	12.08	39,962	+0.11(+0.90%)
May 15, 2002	11.90	12.01	11.90	11.97	56,955	+0.08(+0.64%)
May 14, 2002	11.92	11.93	11.89	11.89	8,024	+0.13(+1.08%)
May 13, 2002	11.69	11.82	11.69	11.76	34,141	+0.12(+1.04%)
May 10, 2002	11.81	11.81	11.64	11.64	29,578	-0.11(-0.97%)
May 09, 2002	11.78	11.81	11.66	11.76	33,197	-0.05(-0.43%)
May 08, 2002	11.68	11.81	11.66	11.81	61,203	+0.18(+1.53%)
May 07, 2002	11.69	11.69	11.50	11.63	14,632	-0.13(-1.08%)
May 06, 2002	11.71	11.82	11.71	11.76	5,034	+0.08(+0.71%)
May 03, 2002	11.66	11.68	11.66	11.68	3,146	-0.02(-0.16%)
May 02, 2002	11.79	11.79	11.66	11.69	18,565	+0.03(+0.27%)
May 01, 2002	11.66	11.66	11.66	11.66	1,101	-0.19(-1.61%)
Apr 30, 2002	11.75	11.85	11.66	11.85	60,888	+0.16(+1.36%)
Apr 29, 2002	11.76	11.76	11.66	11.69	1,416	+0.01(+0.11%)
Apr 26, 2002	11.76	11.80	11.68	11.68	23,128	-0.10(-0.86%)
Apr 25, 2002	11.75	11.78	11.66	11.78	30,680	+0.03(+0.22%)
Apr 24, 2002	11.83	11.83	11.76	11.76	7,237	-0.08(-0.70%)
Apr 23, 2002	11.82	11.88	11.80	11.84	2,989	+0.02(+0.16%)
Apr 22, 2002	11.83	11.86	11.76	11.82	105,414	-0.25(-2.05%)
Apr 19, 2002	11.98	12.07	11.89	12.07	33,040	+0.25(+2.10%)
Apr 18, 2002	11.92	12.01	11.82	11.82	42,637	-0.04(-0.38%)
Apr 17, 2002	12.01	12.03	11.87	11.87	31,152	+0.02(+0.16%)
Apr 16, 2002	11.85	11.94	11.78	11.85	48,301	+0.38(+3.27%)
Apr 15, 2002	11.54	11.55	11.47	11.47	20,610	-0.06(-0.55%)
Apr 12, 2002	11.47	11.54	11.45	11.54	30,208	+0.17(+1.51%)
Apr 11, 2002	11.54	11.62	11.36	11.36	25,330	-0.36(-3.04%)
Apr 10, 2002	11.53	11.72	11.53	11.72	55,539	+0.28(+2.44%)
Apr 09, 2002	11.50	11.57	11.42	11.44	30,208	+0.01(+0.11%)
Apr 08, 2002	11.35	11.43	11.31	11.43	25,960	-0.10(-0.88%)
Apr 05, 2002	11.56	11.56	11.53	11.53	6,450	-0.03(-0.28%)
Apr 04, 2002	11.79	11.79	11.56	11.56	10,069	-0.29(-2.41%)
Apr 03, 2002	11.88	11.99	11.85	11.85	6,293	+0.01(+0.11%)
Apr 02, 2002	11.93	11.93	11.83	11.83	223,572	-0.22(-1.84%)
Apr 01, 2002	12.13	12.13	11.92	12.06	56,483	+0.14(+1.17%)
Mar 29, 2002	11.85	11.92	11.85	11.92	786	+0.00(+0.00%)
Mar 28, 2002	11.85	11.92	11.85	11.92	786	+0.06(+0.54%)
Mar 27, 2002	11.78	11.85	11.77	11.85	21,712	-0.01(-0.11%)
Mar 26, 2002	11.85	11.87	11.79	11.87	188,014	+0.18(+1.58%)
Mar 25, 2002	11.77	11.77	11.68	11.68	73,947	-0.14(-1.18%)
Mar 22, 2002	11.76	11.82	11.76	11.82	4,405	-0.03(-0.27%)
Mar 21, 2002	11.76	11.85	11.76	11.85	4,248	-0.06(-0.53%)
Mar 20, 2002	11.87	11.95	11.83	11.92	6,450	-0.03(-0.27%)
Mar 19, 2002	12.01	12.01	11.92	11.95	1,730	-0.07(-0.58%)
Mar 18, 2002	12.01	12.02	11.89	12.02	16,677	+0.10(+0.85%)
Mar 15, 2002	11.73	11.93	11.73	11.92	170,707	+0.08(+0.64%)
Mar 14, 2002	11.76	11.84	11.76	11.84	6,136	+0.27(+2.36%)
Mar 13, 2002	11.66	11.71	11.57	11.57	17,936	-0.08(-0.71%)
Mar 12, 2002	11.64	11.76	11.59	11.65	198,870	-0.08(-0.65%)
Mar 11, 2002	11.75	11.85	11.71	11.73	4,562	-0.09(-0.75%)
Mar 08, 2002	11.98	11.98	11.76	11.82	12,114	-0.17(-1.43%)
Mar 07, 2002	12.01	12.01	11.82	11.99	61,675	+0.23(+1.95%)
Mar 06, 2002	11.66	11.76	11.66	11.76	6,765	+0.11(+0.98%)
Mar 05, 2002	11.69	11.76	11.63	11.64	11,957	-0.10(-0.81%)
Mar 04, 2002	11.65	11.82	11.65	11.74	47,672	+0.36(+3.18%)

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.