Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.41	11.49	11.26	11.34	46,946	-0.34(-2.93%)
May 28, 2002	11.45	11.68	11.45	11.68	1,989	+0.06(+0.51%)
May 27, 2002	11.66	11.71	11.57	11.62	18,897	+0.00(+0.00%)
May 24, 2002	11.66	11.71	11.57	11.62	18,897	-0.04(-0.37%)
May 23, 2002	11.59	11.76	11.57	11.66	13,924	+0.10(+0.87%)
May 22, 2002	11.36	11.56	11.36	11.56	14,521	+0.35(+3.14%)
May 21, 2002	11.16	11.31	11.10	11.21	19,096	-0.13(-1.11%)
May 20, 2002	11.26	11.36	11.16	11.34	9,946	+0.15(+1.35%)
May 17, 2002	11.26	11.26	11.10	11.19	27,451	+0.03(+0.22%)
May 16, 2002	11.24	11.24	11.06	11.16	9,150	+0.10(+0.91%)
May 15, 2002	11.05	11.21	10.88	11.06	8,553	+0.00(+0.00%)
May 14, 2002	10.93	11.00	10.74	11.06	13,129	+0.18(+1.62%)
May 13, 2002	10.92	10.93	10.73	10.88	17,306	-0.03(-0.23%)
May 10, 2002	10.76	10.93	10.73	10.91	5,967	-0.03(-0.23%)
May 09, 2002	11.00	11.00	10.73	10.93	5,172	+0.15(+1.35%)
May 08, 2002	10.93	11.06	10.79	10.79	6,962	-0.37(-3.33%)
May 07, 2002	10.88	11.16	10.88	11.16	13,129	+0.28(+2.54%)
May 06, 2002	11.06	11.06	10.88	10.88	9,150	-0.18(-1.59%)
May 03, 2002	11.24	11.24	10.93	11.06	9,548	-0.13(-1.12%)
May 02, 2002	10.98	11.24	10.93	11.19	54,704	+0.32(+2.91%)
May 01, 2002	10.87	10.87	10.87	10.87	2,188	-0.05(-0.42%)
Apr 30, 2002	10.94	11.01	10.91	10.91	12,532	+0.18(+1.69%)
Apr 29, 2002	10.68	10.88	10.68	10.73	4,774	+0.03(+0.23%)
Apr 26, 2002	11.00	11.00	10.66	10.71	131,688	-0.13(-1.16%)
Apr 25, 2002	11.01	11.01	10.83	10.83	12,731	-0.15(-1.37%)
Apr 24, 2002	10.89	11.01	10.83	10.98	33,419	+0.00(+0.00%)
Apr 23, 2002	11.00	11.00	10.93	10.98	1,989	-0.03(-0.23%)
Apr 22, 2002	11.01	11.01	10.88	11.01	7,956	+0.00(+0.00%)
Apr 19, 2002	11.01	11.01	10.88	11.01	34,612	+0.00(+0.04%)
Apr 18, 2002	10.98	11.01	10.98	11.00	4,575	+0.00(+0.00%)
Apr 17, 2002	10.81	11.18	10.61	11.00	37,994	+0.22(+2.05%)
Apr 16, 2002	10.56	10.78	10.56	10.78	35,806	+0.23(+2.14%)
Apr 15, 2002	10.56	10.58	10.41	10.56	11,935	+0.03(+0.24%)
Apr 12, 2002	10.58	10.58	10.53	10.53	16,311	+0.05(+0.48%)
Apr 11, 2002	10.53	10.56	10.43	10.48	27,053	-0.05(-0.43%)
Apr 10, 2002	10.40	10.56	10.31	10.53	50,725	+0.12(+1.16%)
Apr 09, 2002	10.31	10.43	10.23	10.41	43,365	+0.30(+2.99%)
Apr 08, 2002	10.30	10.31	10.10	10.10	7,758	-0.18(-1.71%)
Apr 05, 2002	10.20	10.31	10.20	10.28	7,360	-0.03(-0.24%)
Apr 04, 2002	10.20	10.31	10.20	10.31	114,978	+0.15(+1.49%)
Apr 03, 2002	10.31	10.31	10.15	10.15	113,386	-0.15(-1.46%)
Apr 02, 2002	10.31	10.31	10.23	10.31	34,016	+0.05(+0.49%)
Apr 01, 2002	10.31	10.31	9.803	10.26	41,774	-0.05(-0.49%)
Mar 29, 2002	9.808	10.31	9.808	10.31	65,247	+0.00(+0.00%)
Mar 28, 2002	9.808	10.31	9.808	10.31	65,247	+0.28(+2.76%)
Mar 27, 2002	9.853	10.03	9.853	10.03	7,559	+0.18(+1.79%)
Mar 26, 2002	9.853	9.853	9.853	9.853	2,784	+0.05(+0.51%)
Mar 25, 2002	9.883	9.883	9.803	9.803	3,580	-0.08(-0.76%)
Mar 22, 2002	9.778	9.878	9.778	9.878	5,172	+0.03(+0.26%)
Mar 21, 2002	9.778	9.853	9.752	9.853	1,989	+0.05(+0.51%)
Mar 20, 2002	9.707	9.828	9.707	9.803	50,128	+0.00(+0.00%)
Mar 19, 2002	9.727	9.803	9.657	9.803	52,118	+0.06(+0.62%)
Mar 18, 2002	9.783	9.783	9.576	9.742	68,231	+0.15(+1.57%)
Mar 15, 2002	9.798	9.803	9.576	9.592	55,301	-0.21(-2.15%)
Mar 14, 2002	9.803	9.803	9.742	9.803	8,155	+0.03(+0.26%)
Mar 13, 2002	9.898	9.928	9.778	9.778	22,080	+0.00(+0.00%)
Mar 12, 2002	10.10	10.10	9.778	9.778	2,983	-0.15(-1.52%)
Mar 11, 2002	10.05	10.05	9.803	9.928	12,333	+0.19(+1.91%)
Mar 08, 2002	10.11	10.20	9.742	9.742	17,704	-0.46(-4.53%)
Mar 07, 2002	10.30	10.31	10.01	10.20	43,365	-0.03(-0.25%)
Mar 06, 2002	10.05	10.31	9.989	10.23	12,930	-0.10(-0.97%)
Mar 05, 2002	10.35	10.36	10.18	10.33	8,155	-0.03(-0.24%)
Mar 04, 2002	10.35	10.36	10.35	10.36	5,967	+0.00(+0.00%)
Mar 01, 2002	10.36	10.36	10.15	10.36	15,913	+0.15(+1.48%)
Feb 28, 2002	10.18	10.31	10.15	10.20	121,940	+0.03(+0.25%)
Feb 27, 2002	10.34	10.34	10.12	10.18	146,010	-0.08(-0.74%)
Feb 26, 2002	10.33	10.36	10.12	10.26	6,564	+0.13(+1.24%)
Feb 25, 2002	10.20	10.36	10.13	10.13	33,618	-0.08(-0.74%)
Feb 22, 2002	10.28	10.28	10.20	10.20	15,913	-0.08(-0.73%)
Feb 21, 2002	10.05	10.31	10.05	10.28	67,236	+0.18(+1.74%)
Feb 20, 2002	10.15	10.15	9.803	10.10	125,919	+0.25(+2.55%)
Feb 19, 2002	10.15	10.15	9.803	9.853	38,790	-0.30(-2.97%)
Feb 18, 2002	10.20	10.26	10.03	10.15	36,999	+0.00(+0.00%)
Feb 15, 2002	10.20	10.26	10.03	10.15	36,999	-0.15(-1.46%)
Feb 14, 2002	10.17	10.38	10.15	10.31	33,021	+0.13(+1.28%)
Feb 13, 2002	10.02	10.17	9.923	10.17	39,188	+0.12(+1.20%)
Feb 12, 2002	10.00	10.13	10.00	10.05	35,209	-0.08(-0.74%)
Feb 11, 2002	9.974	10.18	9.974	10.13	11,736	+0.63(+6.61%)
Feb 08, 2002	9.747	9.974	9.501	9.501	29,241	-0.05(-0.53%)
Feb 07, 2002	9.952	9.974	9.551	9.551	10,741	-0.39(-3.89%)
Feb 06, 2002	9.401	9.954	9.250	9.938	127,311	+0.54(+5.72%)
Feb 05, 2002	9.250	9.401	9.250	9.401	30,236	+0.10(+1.08%)
Feb 04, 2002	9.250	9.325	9.204	9.300	7,758	+0.05(+0.54%)
Feb 01, 2002	9.225	9.250	9.099	9.250	129,499	+0.03(+0.27%)
Jan 31, 2002	9.199	9.225	9.199	9.225	6,166	+0.03(+0.27%)
Jan 30, 2002	9.129	9.199	9.129	9.199	3,580	+0.08(+0.83%)
Jan 29, 2002	9.074	9.223	9.074	9.124	18,102	+0.03(+0.28%)
Jan 28, 2002	9.169	9.174	9.099	9.099	10,542	-0.04(-0.39%)
Jan 25, 2002	9.099	9.174	9.099	9.134	10,542	+0.06(+0.66%)
Jan 24, 2002	9.194	9.194	9.074	9.074	4,376	+0.00(+0.00%)
Jan 23, 2002	9.049	9.220	9.049	9.074	28,446	-0.15(-1.63%)
Jan 22, 2002	9.225	9.225	8.998	9.225	84,741	+0.00(+0.00%)
Jan 21, 2002	9.174	9.250	9.074	9.225	8,553	+0.00(+0.00%)
Jan 18, 2002	9.174	9.250	9.074	9.225	8,553	-0.10(-1.02%)
Jan 17, 2002	9.275	9.325	9.225	9.320	23,075	+0.05(+0.49%)
Jan 16, 2002	9.191	9.551	9.275	9.275	15,118	+0.08(+0.91%)
Jan 15, 2002	9.168	9.191	9.096	9.191	185,894	+0.02(+0.25%)
Jan 14, 2002	9.192	9.192	9.144	9.168	58,483	-0.02(-0.26%)
Jan 11, 2002	9.197	9.197	9.168	9.192	27,362	-0.02(-0.26%)
Jan 10, 2002	9.140	9.240	9.044	9.216	54,933	+0.72(+8.45%)

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.