Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	12.29	12.29	11.74	11.75	559,780	-0.63(-5.10%)
May 28, 2002	12.23	12.45	12.00	12.38	607,379	+0.33(+2.70%)
May 27, 2002	12.00	12.22	11.93	12.05	206,336	+0.00(+0.00%)
May 24, 2002	12.00	12.22	11.93	12.05	204,829	+0.06(+0.52%)
May 23, 2002	11.82	11.99	11.60	11.99	117,491	+0.23(+1.96%)
May 22, 2002	11.58	11.78	11.55	11.76	264,490	+0.12(+1.06%)
May 21, 2002	11.88	11.99	11.59	11.64	117,922	-0.23(-1.91%)
May 20, 2002	12.03	12.09	11.66	11.87	197,290	-0.10(-0.86%)
May 17, 2002	11.95	12.08	11.94	11.97	323,074	+0.16(+1.33%)
May 16, 2002	12.17	12.21	11.79	11.81	191,152	-0.36(-2.98%)
May 15, 2002	12.11	12.27	11.97	12.17	236,921	+0.08(+0.68%)
May 14, 2002	11.92	12.12	11.87	12.09	552,672	+0.22(+1.88%)
May 13, 2002	12.15	12.22	11.82	11.87	228,629	-0.20(-1.68%)
May 10, 2002	12.13	12.17	12.04	12.07	167,029	+0.03(+0.24%)
May 09, 2002	12.20	12.33	12.03	12.04	207,413	-0.26(-2.08%)
May 08, 2002	12.63	12.63	11.94	12.30	278,705	-0.17(-1.39%)
May 07, 2002	12.45	12.60	12.37	12.47	157,229	+0.05(+0.37%)
May 06, 2002	12.42	12.68	12.26	12.43	227,013	+0.07(+0.57%)
May 03, 2002	12.44	12.56	12.28	12.36	238,536	+0.10(+0.81%)
May 02, 2002	12.23	12.46	11.97	12.26	220,875	+0.23(+1.89%)
May 01, 2002	11.97	12.22	11.87	12.03	388,335	-0.07(-0.55%)
Apr 30, 2002	12.07	12.22	11.84	12.10	402,335	-0.10(-0.81%)
Apr 29, 2002	11.76	12.26	11.66	12.20	158,306	+0.14(+1.20%)
Apr 26, 2002	12.17	12.36	12.03	12.05	416,335	-0.19(-1.55%)
Apr 25, 2002	12.24	12.31	11.96	12.24	362,274	+0.00(+0.03%)
Apr 24, 2002	12.51	12.52	12.12	12.24	430,658	-0.09(-0.74%)
Apr 23, 2002	11.67	12.50	11.67	12.33	699,240	+0.56(+4.73%)
Apr 22, 2002	11.54	11.78	11.54	11.77	141,721	+0.19(+1.64%)
Apr 19, 2002	11.65	11.84	11.41	11.58	154,644	-0.14(-1.23%)
Apr 18, 2002	11.64	11.82	11.58	11.72	182,967	+0.11(+0.96%)
Apr 17, 2002	11.71	11.76	11.58	11.61	375,197	-0.09(-0.74%)
Apr 16, 2002	11.72	11.80	11.29	11.70	257,705	+0.28(+2.49%)
Apr 15, 2002	11.71	11.72	11.34	11.42	158,306	-0.24(-2.05%)
Apr 12, 2002	11.59	11.70	11.44	11.65	221,198	+0.13(+1.15%)
Apr 11, 2002	11.43	11.60	11.37	11.52	181,244	+0.09(+0.79%)
Apr 10, 2002	11.38	11.45	11.14	11.43	381,443	+0.02(+0.14%)
Apr 09, 2002	11.47	11.54	11.26	11.42	305,413	+0.13(+1.13%)
Apr 08, 2002	10.97	11.31	10.83	11.29	283,336	+0.32(+2.93%)
Apr 05, 2002	10.79	10.97	10.73	10.97	590,041	+0.16(+1.49%)
Apr 04, 2002	10.60	10.85	10.54	10.80	469,104	+0.19(+1.83%)
Apr 03, 2002	10.73	10.73	10.60	10.61	185,983	+0.00(+0.04%)
Apr 02, 2002	10.25	10.73	10.17	10.61	419,566	+0.29(+2.80%)
Apr 01, 2002	10.62	10.63	10.14	10.32	786,255	-0.29(-2.76%)
Mar 29, 2002	10.95	11.14	10.56	10.61	485,365	+0.00(+0.00%)
Mar 28, 2002	10.95	11.14	10.56	10.61	485,257	-0.35(-3.16%)
Mar 27, 2002	11.07	11.16	10.86	10.96	271,921	+0.02(+0.19%)
Mar 26, 2002	11.51	11.68	10.87	10.94	811,670	-0.35(-3.07%)
Mar 25, 2002	11.02	11.30	11.02	11.28	487,734	-0.13(-1.12%)
Mar 22, 2002	11.26	11.43	11.15	11.41	638,718	+0.14(+1.28%)
Mar 21, 2002	11.34	11.37	11.07	11.27	174,890	+0.00(+0.04%)
Mar 20, 2002	11.15	11.32	11.05	11.26	188,352	+0.07(+0.63%)
Mar 19, 2002	11.15	11.35	11.00	11.19	215,275	+0.21(+1.95%)
Mar 18, 2002	11.19	11.33	10.88	10.98	404,166	-0.17(-1.48%)
Mar 15, 2002	10.75	11.25	10.75	11.14	751,040	+0.40(+3.73%)
Mar 14, 2002	10.80	10.87	10.67	10.74	632,041	+0.07(+0.62%)
Mar 13, 2002	10.87	11.04	10.67	10.68	455,750	-0.26(-2.34%)
Mar 12, 2002	10.73	10.94	10.56	10.93	672,641	-0.09(-0.79%)
Mar 11, 2002	11.56	11.56	10.97	11.02	389,089	-0.54(-4.64%)
Mar 08, 2002	11.74	11.76	11.37	11.56	341,812	-0.10(-0.88%)
Mar 07, 2002	11.77	11.80	11.59	11.66	367,551	-0.06(-0.53%)
Mar 06, 2002	11.74	11.79	11.61	11.72	320,705	+0.14(+1.25%)
Mar 05, 2002	11.70	11.70	11.39	11.58	588,103	+0.01(+0.07%)
Mar 04, 2002	11.52	11.87	11.32	11.57	594,887	+0.07(+0.65%)
Mar 01, 2002	11.18	11.51	11.06	11.49	541,042	+0.47(+4.23%)
Feb 28, 2002	11.16	11.41	10.69	11.03	292,274	-0.19(-1.69%)
Feb 27, 2002	11.23	11.50	11.18	11.22	462,750	-0.00(-0.04%)
Feb 26, 2002	11.40	11.40	11.06	11.22	993,561	-0.03(-0.29%)
Feb 25, 2002	11.10	11.27	10.96	11.25	893,300	+0.24(+2.17%)
Feb 22, 2002	10.51	11.11	10.42	11.02	481,919	+0.61(+5.91%)
Feb 21, 2002	10.38	10.69	10.33	10.40	178,660	+0.05(+0.44%)
Feb 20, 2002	10.50	10.57	10.15	10.35	364,966	-0.12(-1.10%)
Feb 19, 2002	10.62	10.63	10.28	10.47	190,183	-0.12(-1.09%)
Feb 18, 2002	10.73	10.75	10.49	10.59	174,137	+0.00(+0.00%)
Feb 15, 2002	10.73	10.75	10.49	10.59	154,106	+0.06(+0.59%)
Feb 14, 2002	10.59	10.75	10.52	10.52	156,906	+0.02(+0.24%)
Feb 13, 2002	10.40	10.52	10.36	10.50	169,291	+0.05(+0.47%)
Feb 12, 2002	10.61	10.65	10.32	10.45	334,274	+0.02(+0.24%)
Feb 11, 2002	10.15	10.55	10.42	10.42	339,443	-4.64(-30.79%)
Feb 07, 2002	15.30	15.32	15.04	15.06	83,137	-0.24(-1.56%)
Feb 06, 2002	15.65	15.65	15.09	15.30	155,075	-0.33(-2.14%)
Feb 05, 2002	15.61	15.68	15.44	15.64	82,276	+0.03(+0.21%)
Feb 04, 2002	15.62	15.66	15.48	15.60	104,999	+0.01(+0.05%)
Feb 01, 2002	15.68	15.74	15.53	15.60	286,567	-0.09(-0.55%)
Jan 31, 2002	15.30	15.74	15.30	15.68	277,305	+0.33(+2.15%)
Jan 30, 2002	14.78	15.35	14.65	15.35	238,536	+0.61(+4.14%)
Jan 29, 2002	14.82	14.90	14.56	14.74	235,952	-0.09(-0.61%)
Jan 28, 2002	14.56	14.84	14.33	14.83	168,321	+0.26(+1.81%)
Jan 25, 2002	14.44	14.59	14.42	14.57	262,659	-0.03(-0.19%)
Jan 24, 2002	14.86	14.86	14.36	14.60	291,305	-0.14(-0.96%)
Jan 23, 2002	14.81	14.89	14.59	14.74	171,875	+0.00(+0.03%)
Jan 22, 2002	15.06	15.32	14.67	14.73	167,352	-0.17(-1.16%)
Jan 21, 2002	14.81	15.35	14.67	14.91	327,059	+0.00(+0.00%)
Jan 18, 2002	14.81	15.35	14.67	14.91	326,305	-0.07(-0.50%)
Jan 17, 2002	14.57	15.05	14.51	14.98	127,075	+0.51(+3.51%)
Jan 16, 2002	14.44	14.62	14.40	14.47	840,208	-0.07(-0.51%)
Jan 15, 2002	14.63	14.73	14.10	14.55	325,659	-0.06(-0.42%)
Jan 14, 2002	14.59	14.79	14.34	14.61	196,752	+0.00(+0.00%)
Jan 11, 2002	14.97	14.98	14.61	14.61	126,537	-0.37(-2.45%)
Jan 10, 2002	14.88	15.03	14.75	14.98	101,014	+0.12(+0.81%)

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.