Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.57	15.01	14.57	14.91	72,326	+0.30(+2.02%)
May 28, 2002	13.98	14.62	13.98	14.62	1,218	+0.34(+2.41%)
May 27, 2002	13.98	14.47	13.98	14.27	914	+0.00(+0.00%)
May 24, 2002	13.98	14.47	13.98	14.27	914	+0.34(+2.47%)
May 23, 2002	14.56	14.56	14.56	13.93	1,015	-0.25(-1.74%)
May 22, 2002	14.18	14.18	14.18	14.18	507	-0.30(-2.04%)
May 21, 2002	14.18	14.47	14.18	14.47	406	+0.20(+1.38%)
May 20, 2002	14.41	14.77	14.27	14.27	2,844	-0.49(-3.33%)
May 17, 2002	14.52	14.77	14.52	14.77	2,945	+0.00(+0.00%)
May 16, 2002	13.99	14.77	13.99	14.77	15,339	+0.84(+6.01%)
May 15, 2002	13.49	14.25	13.49	13.93	26,106	+0.16(+1.14%)
May 14, 2002	13.78	13.78	13.44	13.77	11,783	-0.01(-0.07%)
May 13, 2002	13.50	14.18	13.00	13.78	10,869	+0.00(+0.00%)
May 10, 2002	13.62	13.78	13.50	13.78	7,720	+0.25(+1.82%)
May 09, 2002	13.29	13.72	13.29	13.54	6,501	+0.41(+3.15%)
May 08, 2002	12.50	13.59	12.15	13.12	16,456	+0.32(+2.54%)
May 07, 2002	12.60	12.80	12.50	12.80	4,164	+0.24(+1.88%)
May 06, 2002	12.60	12.80	12.56	12.56	2,133	-0.24(-1.85%)
May 03, 2002	12.80	12.80	12.80	12.80	0	+0.00(+0.00%)
May 02, 2002	12.27	12.80	12.27	12.80	8,532	+0.00(+0.00%)
May 01, 2002	12.60	12.80	12.31	12.80	19,097	+0.00(+0.00%)
Apr 30, 2002	12.16	12.80	12.16	12.80	12,901	+0.74(+6.12%)
Apr 29, 2002	12.06	12.06	12.06	12.06	14,323	-0.25(-2.00%)
Apr 26, 2002	12.31	12.31	12.31	12.31	507	-0.25(-1.96%)
Apr 25, 2002	11.78	12.55	11.78	12.55	6,602	+0.05(+0.39%)
Apr 24, 2002	11.62	12.50	11.59	12.50	3,555	+0.94(+8.09%)
Apr 23, 2002	11.22	11.57	11.22	11.57	2,641	+0.56(+5.10%)
Apr 22, 2002	11.01	11.01	11.01	11.01	304	-0.26(-2.27%)
Apr 19, 2002	10.63	11.26	10.63	11.26	4,063	+0.43(+4.00%)
Apr 18, 2002	10.78	10.83	10.78	10.83	2,742	+0.26(+2.42%)
Apr 17, 2002	10.57	10.57	10.57	10.57	6,602	-0.35(-3.24%)
Apr 16, 2002	10.51	10.93	10.51	10.93	1,828	+0.16(+1.46%)
Apr 15, 2002	10.75	10.78	10.68	10.77	190,061	-0.01(-0.08%)
Apr 12, 2002	10.78	10.78	10.78	10.78	0	+0.00(+0.00%)
Apr 11, 2002	10.68	10.78	10.68	10.78	406	+0.10(+0.91%)
Apr 10, 2002	10.68	10.68	10.68	10.68	101	+0.20(+1.88%)
Apr 09, 2002	10.48	10.48	10.48	10.48	30,474	-0.30(-2.74%)
Apr 08, 2002	10.68	10.78	10.68	10.78	711	+0.02(+0.18%)
Apr 05, 2002	10.63	11.10	10.63	10.76	2,234	+0.15(+1.39%)
Apr 04, 2002	10.58	10.61	10.58	10.61	203	+0.18(+1.70%)
Apr 03, 2002	10.39	10.43	10.39	10.43	4,469	-0.10(-0.94%)
Apr 02, 2002	10.53	10.53	10.53	10.53	16,151	+0.15(+1.42%)
Apr 01, 2002	10.39	10.39	10.39	10.39	914	-0.05(-0.47%)
Mar 29, 2002	10.54	10.54	10.29	10.43	5,993	+0.00(+0.00%)
Mar 28, 2002	10.54	10.54	10.29	10.43	5,993	-0.12(-1.12%)
Mar 27, 2002	10.71	10.71	10.53	10.55	22,957	+0.00(+0.00%)
Mar 26, 2002	10.55	10.55	10.55	10.55	3,453	-0.00(-0.01%)
Mar 25, 2002	10.55	10.55	10.55	10.55	101	+0.00(+0.01%)
Mar 22, 2002	10.63	10.68	10.55	10.55	4,977	-0.06(-0.56%)
Mar 21, 2002	10.56	10.61	10.56	10.61	304	+0.06(+0.56%)
Mar 20, 2002	10.72	10.72	10.55	10.55	406	-0.07(-0.65%)
Mar 19, 2002	10.53	10.79	10.53	10.62	19,503	+0.14(+1.31%)
Mar 18, 2002	10.48	10.48	10.48	10.48	304	+0.15(+1.43%)
Mar 15, 2002	10.73	10.73	10.34	10.34	5,282	-0.39(-3.67%)
Mar 14, 2002	10.73	10.73	10.73	10.73	1,523	+0.17(+1.58%)
Mar 13, 2002	10.58	10.58	10.53	10.56	1,625	-0.02(-0.19%)
Mar 12, 2002	10.58	10.58	10.58	10.58	304	+0.00(+0.00%)
Mar 11, 2002	10.68	10.68	10.58	10.58	6,501	-0.10(-0.92%)
Mar 08, 2002	10.63	10.73	10.63	10.68	59,629	+0.11(+1.02%)
Mar 07, 2002	10.57	10.57	10.57	10.57	6,907	-0.01(-0.09%)
Mar 06, 2002	10.54	10.63	10.53	10.58	4,672	+0.05(+0.47%)
Mar 05, 2002	10.53	10.53	10.53	10.53	1,218	-0.24(-2.26%)
Mar 04, 2002	10.53	10.78	10.53	10.78	406	-0.05(-0.48%)

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.