Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.80	10.99	10.75	10.80	326,493	-0.04(-0.37%)
May 28, 2002	11.03	11.03	10.58	10.84	263,086	-0.19(-1.74%)
May 27, 2002	11.18	11.21	10.95	11.03	429,956	+0.00(+0.00%)
May 24, 2002	11.18	11.21	10.95	11.03	427,541	-0.15(-1.36%)
May 23, 2002	10.95	11.25	10.55	11.18	505,037	+0.25(+2.30%)
May 22, 2002	11.03	11.16	10.92	10.93	467,597	-0.13(-1.17%)
May 21, 2002	11.29	11.29	11.03	11.06	756,651	-0.24(-2.08%)
May 20, 2002	11.59	11.59	11.26	11.29	555,159	-0.31(-2.65%)
May 17, 2002	11.48	11.64	11.33	11.60	210,147	+0.13(+1.13%)
May 16, 2002	11.67	11.67	11.24	11.47	372,387	-0.20(-1.70%)
May 15, 2002	11.39	11.72	11.33	11.67	344,609	+0.26(+2.29%)
May 14, 2002	10.65	11.46	10.60	11.41	675,530	+0.88(+8.33%)
May 13, 2002	10.23	10.61	10.10	10.53	352,258	+0.27(+2.65%)
May 10, 2002	10.53	10.53	10.15	10.26	329,311	-0.27(-2.58%)
May 09, 2002	10.52	10.65	10.15	10.53	286,838	+0.01(+0.09%)
May 08, 2002	10.18	10.61	10.18	10.52	430,560	+0.38(+3.72%)
May 07, 2002	9.986	10.28	9.790	10.14	358,297	+0.16(+1.59%)
May 06, 2002	10.57	10.63	9.837	9.986	1,152,992	-0.61(-5.78%)
May 03, 2002	11.00	11.00	10.60	10.60	415,664	-0.54(-4.88%)
May 02, 2002	11.32	11.38	11.11	11.14	227,458	-0.18(-1.61%)
May 01, 2002	11.54	11.54	10.86	11.32	518,725	-0.21(-1.84%)
Apr 30, 2002	11.46	11.54	11.36	11.54	408,015	+0.08(+0.66%)
Apr 29, 2002	11.99	12.06	11.36	11.46	414,658	-0.55(-4.58%)
Apr 26, 2002	11.74	12.11	11.60	12.01	283,417	+0.27(+2.29%)
Apr 25, 2002	12.19	12.19	11.64	11.74	287,040	-0.46(-3.80%)
Apr 24, 2002	12.34	12.47	12.14	12.20	179,148	-0.06(-0.46%)
Apr 23, 2002	12.09	12.27	12.07	12.26	105,073	+0.17(+1.43%)
Apr 22, 2002	12.15	12.24	11.89	12.09	283,618	-0.07(-0.55%)
Apr 19, 2002	12.14	12.20	11.82	12.15	1,308,388	+0.02(+0.14%)
Apr 18, 2002	12.68	12.70	12.12	12.14	426,534	-0.54(-4.28%)
Apr 17, 2002	13.12	13.12	12.65	12.68	174,116	-0.43(-3.31%)
Apr 16, 2002	13.02	13.23	13.02	13.12	194,849	+0.14(+1.07%)
Apr 15, 2002	12.97	13.08	12.79	12.98	165,460	+0.05(+0.36%)
Apr 12, 2002	12.99	13.00	12.70	12.93	305,156	-0.03(-0.20%)
Apr 11, 2002	13.39	13.39	12.94	12.96	144,124	-0.37(-2.76%)
Apr 10, 2002	13.58	13.58	13.29	13.32	239,938	-0.25(-1.85%)
Apr 09, 2002	13.38	13.73	13.38	13.58	513,894	+0.25(+1.89%)
Apr 08, 2002	12.55	13.38	12.54	13.32	520,939	+0.59(+4.63%)
Apr 05, 2002	13.07	13.08	12.67	12.73	251,613	-0.33(-2.51%)
Apr 04, 2002	13.13	13.13	13.05	13.06	153,584	+0.06(+0.48%)
Apr 03, 2002	12.89	13.14	12.89	13.00	180,557	+0.11(+0.85%)
Apr 02, 2002	13.02	13.02	12.82	12.89	177,336	-0.17(-1.29%)
Apr 01, 2002	13.35	13.35	13.06	13.06	152,980	-0.30(-2.28%)
Mar 29, 2002	13.32	13.40	13.31	13.36	192,635	+0.00(+0.00%)
Mar 28, 2002	13.32	13.40	13.31	13.36	192,635	+0.06(+0.45%)
Mar 27, 2002	13.08	13.35	13.08	13.30	444,046	+0.25(+1.95%)
Mar 26, 2002	12.90	13.11	12.90	13.05	333,739	+0.16(+1.21%)
Mar 25, 2002	12.82	13.00	12.78	12.89	702,906	+0.11(+0.83%)
Mar 22, 2002	12.39	12.87	12.39	12.79	530,199	+0.45(+3.65%)
Mar 21, 2002	12.27	12.35	12.09	12.34	263,690	+0.05(+0.40%)
Mar 20, 2002	12.55	12.58	12.25	12.29	241,749	-0.32(-2.57%)
Mar 19, 2002	12.59	12.62	12.49	12.61	259,463	+0.03(+0.21%)
Mar 18, 2002	12.25	12.66	12.22	12.59	388,088	+0.36(+2.98%)
Mar 15, 2002	12.01	12.55	11.53	12.22	948,279	+0.01(+0.05%)
Mar 14, 2002	12.88	13.33	11.92	12.21	1,106,695	-0.66(-5.14%)
Mar 13, 2002	13.08	13.13	12.88	12.88	151,169	-0.21(-1.57%)
Mar 12, 2002	13.45	13.45	12.85	13.08	357,290	-0.37(-2.73%)
Mar 11, 2002	13.08	13.61	13.08	13.45	576,496	+0.53(+4.10%)
Mar 08, 2002	12.57	13.12	12.57	12.92	630,240	+0.35(+2.79%)
Mar 07, 2002	12.33	12.62	12.15	12.57	137,884	+0.24(+1.91%)
Mar 06, 2002	12.33	12.45	12.25	12.33	86,756	+0.00(+0.03%)
Mar 05, 2002	12.15	12.45	12.06	12.33	126,611	+0.22(+1.80%)
Mar 04, 2002	12.07	12.27	11.99	12.11	523,355	+0.07(+0.60%)
Mar 01, 2002	11.46	12.09	11.46	12.04	225,042	+0.69(+6.07%)
Feb 28, 2002	11.23	11.35	11.05	11.35	180,356	+0.10(+0.91%)
Feb 27, 2002	11.23	11.32	11.19	11.25	95,009	+0.06(+0.56%)
Feb 26, 2002	10.60	11.26	10.60	11.18	845,420	+0.48(+4.45%)
Feb 25, 2002	11.00	11.06	10.70	10.71	384,867	-0.26(-2.33%)
Feb 22, 2002	10.93	10.98	10.81	10.96	214,776	+0.05(+0.43%)
Feb 21, 2002	11.07	11.19	10.86	10.92	181,765	-0.11(-0.99%)
Feb 20, 2002	11.42	11.49	10.90	11.03	445,254	-0.37(-3.28%)
Feb 19, 2002	11.86	11.86	11.39	11.40	176,330	-0.49(-4.12%)
Feb 18, 2002	11.79	11.92	11.68	11.89	151,773	+0.00(+0.00%)
Feb 15, 2002	11.79	11.92	11.68	11.89	151,773	+0.10(+0.84%)
Feb 14, 2002	12.28	12.30	11.75	11.79	230,678	-0.48(-3.91%)
Feb 13, 2002	12.09	12.42	12.09	12.27	152,376	+0.27(+2.23%)
Feb 12, 2002	11.71	12.06	11.64	12.00	141,104	+0.26(+2.17%)
Feb 11, 2002	11.83	11.94	11.69	11.75	207,329	-0.22(-1.80%)
Feb 08, 2002	11.51	11.98	11.38	11.96	168,278	+0.47(+4.06%)
Feb 07, 2002	11.74	11.93	11.43	11.50	275,768	-0.26(-2.23%)
Feb 06, 2002	12.29	12.30	11.74	11.76	194,044	-0.46(-3.79%)
Feb 05, 2002	12.29	12.59	11.91	12.22	209,744	-0.09(-0.70%)
Feb 04, 2002	12.56	12.62	12.21	12.31	155,194	-0.25(-2.00%)
Feb 01, 2002	12.72	12.77	12.25	12.56	286,436	-0.26(-2.02%)
Jan 31, 2002	12.25	12.82	12.25	12.82	208,134	+0.58(+4.74%)
Jan 30, 2002	12.25	12.29	12.14	12.24	173,109	-0.07(-0.54%)
Jan 29, 2002	12.25	12.30	11.99	12.30	195,654	+0.05(+0.43%)
Jan 28, 2002	12.41	12.41	12.06	12.25	197,868	-0.16(-1.25%)
Jan 25, 2002	12.44	12.68	12.37	12.41	198,875	-0.05(-0.37%)
Jan 24, 2002	12.15	12.50	12.15	12.45	119,365	+0.28(+2.31%)
Jan 23, 2002	12.25	12.25	11.90	12.17	340,784	-0.09(-0.76%)
Jan 22, 2002	12.27	12.30	12.07	12.26	135,065	-0.01(-0.05%)
Jan 21, 2002	12.55	12.55	12.11	12.27	230,678	+0.00(+0.00%)
Jan 18, 2002	12.55	12.55	12.11	12.27	228,867	-0.28(-2.24%)
Jan 17, 2002	12.20	12.55	12.14	12.55	137,481	+0.43(+3.55%)
Jan 16, 2002	12.37	12.37	12.10	12.12	127,618	-0.25(-2.03%)
Jan 15, 2002	12.66	12.76	12.22	12.37	208,738	-0.21(-1.66%)
Jan 14, 2002	12.15	12.61	11.92	12.58	448,676	+0.43(+3.52%)
Jan 11, 2002	12.17	12.32	12.15	12.15	189,816	-0.02(-0.14%)
Jan 10, 2002	12.28	12.28	12.17	12.17	259,060	+0.60(+5.15%)

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.