Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.22	11.25	10.86	10.87	180,673	-0.38(-3.41%)
May 28, 2002	11.15	11.27	11.06	11.25	95,620	+0.19(+1.75%)
May 27, 2002	11.63	11.63	11.06	11.06	184,023	+0.00(+0.00%)
May 24, 2002	11.63	11.63	11.06	11.06	184,023	-0.52(-4.49%)
May 23, 2002	11.29	11.83	11.19	11.58	250,519	+0.21(+1.84%)
May 22, 2002	11.38	11.39	11.15	11.37	226,807	+0.07(+0.62%)
May 21, 2002	11.14	11.39	10.91	11.30	604,906	+0.15(+1.36%)
May 20, 2002	11.15	11.17	10.98	11.15	141,754	+0.05(+0.46%)
May 17, 2002	11.12	11.25	10.94	11.10	130,414	+0.00(+0.04%)
May 16, 2002	10.86	11.22	10.86	11.09	118,558	+0.14(+1.27%)
May 15, 2002	10.62	11.15	10.61	10.95	175,776	+0.00(+0.04%)
May 14, 2002	11.06	11.19	10.52	10.95	405,418	-0.12(-1.05%)
May 13, 2002	10.50	11.12	10.42	11.07	190,466	+0.59(+5.63%)
May 10, 2002	10.58	10.67	10.44	10.48	233,766	-0.08(-0.74%)
May 09, 2002	10.81	10.90	10.48	10.55	383,769	-0.31(-2.86%)
May 08, 2002	10.61	10.86	10.48	10.86	191,755	+0.25(+2.38%)
May 07, 2002	10.34	10.75	10.32	10.61	455,935	+0.16(+1.48%)
May 06, 2002	10.65	10.82	10.30	10.46	396,398	-0.23(-2.18%)
May 03, 2002	10.77	10.82	10.48	10.69	326,809	-0.12(-1.08%)
May 02, 2002	10.96	11.14	10.60	10.81	366,243	-0.27(-2.45%)
May 01, 2002	11.02	11.25	10.61	11.08	189,436	+0.06(+0.53%)
Apr 30, 2002	10.73	11.02	10.55	11.02	289,953	+0.36(+3.42%)
Apr 29, 2002	10.38	10.76	10.22	10.65	188,920	+0.41(+3.98%)
Apr 26, 2002	10.82	10.98	10.25	10.25	147,682	-0.61(-5.58%)
Apr 25, 2002	10.61	10.92	10.57	10.85	161,342	+0.19(+1.78%)
Apr 24, 2002	11.04	11.19	10.52	10.66	322,170	-0.42(-3.82%)
Apr 23, 2002	11.43	11.54	11.00	11.09	293,045	-0.34(-2.99%)
Apr 22, 2002	11.51	11.59	11.37	11.43	103,094	-0.20(-1.70%)
Apr 19, 2002	11.52	11.68	11.47	11.62	337,634	-0.03(-0.30%)
Apr 18, 2002	11.90	12.05	11.47	11.66	193,044	-0.24(-1.99%)
Apr 17, 2002	12.02	12.02	11.66	11.90	229,127	-0.12(-1.03%)
Apr 16, 2002	11.62	12.12	11.45	12.02	344,335	+0.44(+3.82%)
Apr 15, 2002	11.54	11.62	11.29	11.58	288,148	-0.02(-0.20%)
Apr 12, 2002	11.00	11.60	10.93	11.60	244,333	+0.50(+4.55%)
Apr 11, 2002	11.24	11.45	11.09	11.10	131,960	-0.16(-1.38%)
Apr 10, 2002	11.14	11.50	11.14	11.25	212,116	+0.03(+0.31%)
Apr 09, 2002	10.87	11.23	10.87	11.22	38,402	+0.24(+2.19%)
Apr 08, 2002	10.96	11.06	10.69	10.98	173,971	+0.05(+0.50%)
Apr 05, 2002	10.73	11.20	10.70	10.92	126,806	+0.12(+1.08%)
Apr 04, 2002	10.86	10.98	10.75	10.81	208,508	-0.13(-1.17%)
Apr 03, 2002	11.05	11.32	10.86	10.93	253,612	-0.13(-1.19%)
Apr 02, 2002	11.10	11.34	10.98	11.07	101,290	-0.13(-1.14%)
Apr 01, 2002	11.00	11.36	10.77	11.19	179,126	+0.11(+0.98%)
Mar 29, 2002	11.27	11.50	11.05	11.09	206,446	+0.00(+0.00%)
Mar 28, 2002	11.27	11.50	11.05	11.09	205,157	-0.20(-1.79%)
Mar 27, 2002	11.27	11.48	11.09	11.29	241,241	-0.02(-0.21%)
Mar 26, 2002	11.45	11.56	11.23	11.31	501,039	-0.21(-1.85%)
Mar 25, 2002	11.67	11.68	11.37	11.52	461,605	-0.12(-1.00%)
Mar 22, 2002	11.68	12.03	11.56	11.64	329,644	-0.03(-0.23%)
Mar 21, 2002	11.54	11.67	11.48	11.67	354,644	+0.14(+1.18%)
Mar 20, 2002	11.64	11.64	11.37	11.53	144,332	-0.03(-0.30%)
Mar 19, 2002	11.12	11.64	11.12	11.57	439,440	+0.20(+1.77%)
Mar 18, 2002	11.24	11.45	11.10	11.36	502,069	+0.12(+1.11%)
Mar 15, 2002	10.79	11.41	10.76	11.24	345,366	+0.09(+0.77%)
Mar 14, 2002	10.98	11.17	10.95	11.15	126,806	+0.15(+1.38%)
Mar 13, 2002	11.00	11.14	10.87	11.00	368,304	+0.06(+0.57%)
Mar 12, 2002	10.75	10.98	10.71	10.94	228,096	+0.06(+0.53%)
Mar 11, 2002	10.98	11.00	10.71	10.88	360,830	-0.05(-0.46%)
Mar 08, 2002	10.66	10.93	10.44	10.93	438,151	+0.36(+3.41%)
Mar 07, 2002	10.36	10.62	10.36	10.57	585,834	+0.19(+1.87%)
Mar 06, 2002	10.42	10.42	10.22	10.38	62,887	+0.07(+0.72%)
Mar 05, 2002	10.45	10.45	10.15	10.31	136,342	-0.07(-0.71%)
Mar 04, 2002	10.51	10.63	10.38	10.38	242,014	-0.10(-0.93%)

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.