Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	14.85	15.25	14.85	15.20	13,000	+0.55(+3.75%)
Jun 27, 2002	14.60	14.65	14.60	14.65	400	+0.15(+1.03%)
Jun 26, 2002	14.30	14.51	14.30	14.50	4,700	-0.36(-2.42%)
Jun 25, 2002	14.80	14.89	14.70	14.86	5,700	-0.03(-0.20%)
Jun 21, 2002	15.00	15.00	14.80	14.89	3,400	-0.27(-1.78%)
Jun 20, 2002	14.85	15.16	14.85	15.16	7,100	+0.47(+3.20%)
Jun 19, 2002	14.93	14.93	14.52	14.69	10,600	-0.70(-4.55%)
Jun 18, 2002	15.50	15.55	15.38	15.39	18,700	-0.31(-1.97%)
Jun 17, 2002	15.45	15.78	15.45	15.70	9,800	-0.40(-2.48%)
Jun 14, 2002	15.71	16.25	15.53	16.10	30,100	+1.10(+7.33%)
Jun 12, 2002	15.20	15.20	14.94	15.00	3,700	-0.23(-1.51%)
Jun 11, 2002	15.33	15.33	15.17	15.23	3,500	-0.15(-0.98%)
Jun 10, 2002	15.50	15.50	15.35	15.38	7,400	-0.09(-0.58%)
Jun 07, 2002	15.25	15.50	15.25	15.47	12,000	+0.72(+4.88%)
Jun 06, 2002	14.78	14.85	14.70	14.75	8,100	+0.41(+2.86%)
Jun 05, 2002	14.10	14.34	14.10	14.34	2,400	+0.38(+2.72%)
May 31, 2002	13.75	13.99	13.75	13.96	3,100	-0.94(-6.31%)
May 28, 2002	14.98	15.01	14.90	14.90	2,700	-0.18(-1.19%)
May 27, 2002	14.99	15.14	14.94	15.08	22,800	+0.00(+0.00%)
May 24, 2002	14.99	15.14	14.94	15.08	22,800	+0.13(+0.87%)
May 23, 2002	15.00	15.00	14.87	14.95	17,500	+0.47(+3.25%)
May 22, 2002	14.40	14.50	14.40	14.48	4,400	+0.02(+0.14%)
May 21, 2002	14.45	14.54	14.45	14.46	4,300	+0.26(+1.83%)
May 20, 2002	14.25	14.30	14.15	14.20	2,000	-0.05(-0.35%)
May 17, 2002	14.29	14.29	14.25	14.25	30,000	-0.12(-0.84%)
May 16, 2002	14.31	14.45	14.31	14.37	8,200	+0.66(+4.81%)
May 15, 2002	13.80	13.80	13.71	13.71	700	-0.14(-1.01%)
May 14, 2002	14.00	14.00	13.75	13.85	19,100	+0.42(+3.13%)
May 13, 2002	13.25	13.44	13.25	13.43	2,400	+0.09(+0.67%)
May 10, 2002	13.50	13.50	13.10	13.34	8,300	-0.24(-1.77%)
May 09, 2002	13.52	13.58	13.50	13.58	3,100	+0.23(+1.72%)
May 08, 2002	13.20	13.35	13.20	13.35	2,600	+0.10(+0.75%)
May 07, 2002	13.35	13.35	13.25	13.25	20,000	-0.11(-0.82%)
May 06, 2002	13.55	13.55	13.30	13.36	3,500	-0.23(-1.69%)
May 03, 2002	13.70	13.70	13.59	13.59	1,200	-0.11(-0.80%)
May 02, 2002	13.60	13.70	13.60	13.70	1,400	+0.00(+0.00%)
May 01, 2002	13.70	13.75	13.70	13.70	1,400	+0.00(+0.00%)
Apr 30, 2002	13.55	13.70	13.55	13.70	3,000	+0.05(+0.37%)
Apr 29, 2002	13.68	13.68	13.55	13.65	1,800	-0.13(-0.94%)
Apr 26, 2002	13.84	13.95	13.78	13.78	2,300	+0.36(+2.68%)
Apr 25, 2002	13.55	13.56	13.42	13.42	4,500	-0.58(-4.14%)
Apr 24, 2002	13.90	14.10	13.60	14.00	4,500	+0.17(+1.23%)
Apr 23, 2002	13.83	13.83	13.83	13.83	600	+0.13(+0.95%)
Apr 22, 2002	13.80	13.80	13.70	13.70	300	-0.18(-1.30%)
Apr 19, 2002	14.05	14.05	13.88	13.88	3,300	-0.37(-2.60%)
Apr 18, 2002	14.25	14.25	14.25	14.25	2,000	-0.13(-0.90%)
Apr 17, 2002	14.25	14.38	14.25	14.38	2,300	+0.12(+0.84%)
Apr 16, 2002	14.26	14.26	14.26	14.26	1,000	+0.00(+0.00%)
Apr 15, 2002	14.25	14.28	14.25	14.26	800	-0.02(-0.14%)
Apr 12, 2002	14.27	14.28	14.26	14.28	1,200	+0.01(+0.07%)
Apr 11, 2002	14.35	14.35	14.27	14.27	400	-0.18(-1.25%)
Apr 10, 2002	14.75	14.75	14.45	14.45	2,400	-0.30(-2.03%)
Apr 09, 2002	14.75	14.75	14.61	14.75	3,100	+0.00(+0.00%)
Apr 08, 2002	14.51	14.75	14.51	14.75	5,700	+0.24(+1.65%)
Apr 05, 2002	14.54	14.54	14.51	14.51	2,300	-0.10(-0.68%)
Apr 04, 2002	14.86	14.86	14.61	14.61	11,000	+0.11(+0.76%)
Apr 03, 2002	14.25	14.55	14.25	14.50	43,900	+0.67(+4.84%)
Apr 02, 2002	13.85	13.85	13.83	13.83	1,600	+0.35(+2.60%)
Apr 01, 2002	13.35	13.50	13.35	13.48	2,000	+0.21(+1.58%)
Mar 29, 2002	13.27	13.27	13.27	13.27	100	+0.00(+0.00%)
Mar 28, 2002	13.27	13.27	13.27	13.27	100	-0.48(-3.49%)
Mar 27, 2002	13.80	13.82	13.75	13.75	1,400	-0.05(-0.36%)
Mar 26, 2002	13.75	13.80	13.75	13.80	1,100	+0.01(+0.07%)
Mar 25, 2002	14.15	14.15	13.76	13.79	10,800	-0.39(-2.75%)
Mar 22, 2002	14.36	14.39	14.18	14.18	3,900	-0.24(-1.66%)
Mar 21, 2002	14.75	14.75	14.22	14.42	4,000	-0.23(-1.57%)
Mar 20, 2002	14.56	14.65	14.55	14.65	2,700	+0.07(+0.48%)
Mar 19, 2002	14.75	14.77	14.58	14.58	9,800	-1.22(-7.72%)
Mar 18, 2002	15.45	15.80	15.45	15.80	7,500	+0.48(+3.13%)
Mar 15, 2002	14.99	15.34	14.99	15.32	11,300	+0.39(+2.61%)
Mar 14, 2002	14.90	14.93	14.85	14.93	3,300	+0.01(+0.07%)
Mar 13, 2002	15.00	15.00	14.88	14.92	12,900	+0.34(+2.33%)
Mar 12, 2002	14.50	14.58	14.50	14.58	3,600	+0.45(+3.18%)
Mar 11, 2002	14.30	14.30	14.12	14.13	3,900	+0.00(+0.00%)
Mar 08, 2002	14.19	14.19	14.13	14.13	1,100	-0.32(-2.21%)
Mar 07, 2002	14.40	14.45	14.15	14.45	13,100	-0.05(-0.34%)
Mar 06, 2002	14.31	14.67	14.31	14.50	21,600	+0.24(+1.68%)
Mar 05, 2002	14.46	14.46	14.08	14.26	31,700	-0.30(-2.06%)
Mar 04, 2002	14.50	14.70	14.40	14.56	24,400	+0.60(+4.30%)
Mar 01, 2002	13.95	14.13	13.83	13.96	16,200	-0.38(-2.65%)
Feb 28, 2002	14.45	14.48	14.31	14.34	10,500	+0.00(+0.00%)
Feb 27, 2002	14.30	14.45	14.27	14.34	9,800	+0.40(+2.87%)
Feb 26, 2002	14.00	14.07	13.82	13.94	10,000	-0.39(-2.72%)
Feb 25, 2002	14.20	14.33	14.18	14.33	7,000	-0.55(-3.70%)
Feb 22, 2002	14.70	14.88	14.56	14.88	23,000	+0.58(+4.06%)
Feb 21, 2002	14.40	14.40	14.17	14.30	21,700	-0.48(-3.25%)
Feb 20, 2002	14.64	14.80	14.64	14.78	40,000	+0.43(+3.00%)
Feb 19, 2002	14.35	14.60	14.34	14.35	41,000	+1.20(+9.13%)
Feb 18, 2002	12.99	13.24	12.99	13.15	69,200	+0.00(+0.00%)
Feb 15, 2002	12.99	13.24	12.99	13.15	69,200	+0.60(+4.78%)
Feb 14, 2002	12.59	12.60	12.51	12.55	2,900	-0.03(-0.24%)
Feb 13, 2002	12.45	12.58	12.45	12.58	900	+0.08(+0.64%)
Feb 12, 2002	12.50	12.50	12.50	12.50	100	-0.05(-0.40%)
Feb 11, 2002	12.62	12.63	12.45	12.55	6,200	+0.40(+3.29%)
Feb 08, 2002	12.05	12.15	12.01	12.15	7,200	+0.23(+1.93%)
Feb 07, 2002	12.20	12.20	11.92	11.92	6,900	-0.53(-4.26%)
Feb 06, 2002	12.55	12.62	12.45	12.45	6,400	+0.11(+0.89%)
Feb 05, 2002	12.45	12.50	12.29	12.34	150,000	-0.16(-1.28%)
Feb 04, 2002	12.70	12.70	12.46	12.50	2,600	+0.28(+2.29%)
Feb 01, 2002	12.35	12.35	12.22	12.22	3,000	-0.03(-0.24%)
Jan 31, 2002	12.10	12.25	12.06	12.25	7,600	-0.23(-1.84%)
Jan 30, 2002	12.74	12.74	12.36	12.48	16,100	+0.17(+1.38%)
Jan 29, 2002	12.65	12.65	12.30	12.31	27,500	-0.54(-4.20%)
Jan 28, 2002	13.00	13.00	12.77	12.85	41,300	+0.53(+4.30%)
Jan 25, 2002	12.40	12.50	12.32	12.32	15,700	+0.78(+6.76%)
Jan 24, 2002	11.25	11.65	11.25	11.54	28,200	+1.19(+11.50%)
Jan 23, 2002	10.30	10.35	10.25	10.35	17,400	+0.05(+0.49%)
Jan 22, 2002	10.45	10.50	10.25	10.30	5,200	-0.15(-1.44%)
Jan 21, 2002	10.20	10.45	10.20	10.45	4,700	+0.00(+0.00%)
Jan 18, 2002	10.20	10.45	10.20	10.45	4,700	+0.20(+1.95%)
Jan 17, 2002	10.25	10.28	10.14	10.25	5,700	+0.50(+5.13%)
Jan 16, 2002	9.800	10.05	9.750	9.750	26,300	+0.54(+5.86%)
Jan 15, 2002	9.150	9.300	9.150	9.210	360,000	-0.19(-2.02%)
Jan 14, 2002	9.400	9.430	9.280	9.400	5,600	-0.50(-5.05%)
Jan 11, 2002	9.900	9.900	9.900	9.900	100	+0.02(+0.20%)
Jan 10, 2002	9.750	9.940	9.750	9.880	2,000	+0.85(+9.41%)

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.