Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.72	11.72	11.72	11.72	238	+0.08(+0.70%)
May 28, 2002	11.40	11.64	11.40	11.64	1,313	+0.25(+2.21%)
May 27, 2002	11.54	11.54	11.39	11.39	1,790	+0.00(+0.00%)
May 24, 2002	11.54	11.54	11.39	11.39	1,790	-0.23(-1.95%)
May 23, 2002	11.62	11.62	11.62	11.62	0	+0.00(+0.00%)
May 22, 2002	11.48	11.62	11.46	11.62	14,803	+0.16(+1.39%)
May 21, 2002	11.46	11.68	11.46	11.46	9,789	+0.15(+1.33%)
May 20, 2002	11.36	11.36	11.31	11.31	4,297	-0.05(-0.44%)
May 17, 2002	11.36	11.48	11.36	11.36	2,387	-0.10(-0.88%)
May 16, 2002	11.32	11.46	11.32	11.46	2,029	+0.03(+0.22%)
May 15, 2002	11.28	11.43	11.27	11.43	3,342	+0.21(+1.87%)
May 14, 2002	11.31	11.31	11.22	11.22	1,910	-0.08(-0.73%)
May 13, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 10, 2002	11.31	11.31	11.31	11.31	955	+0.08(+0.74%)
May 09, 2002	11.22	11.22	11.22	11.22	1,910	+0.23(+2.06%)
May 08, 2002	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
May 07, 2002	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
May 06, 2002	11.14	11.31	11.00	11.00	7,162	-0.23(-2.07%)
May 03, 2002	11.10	11.23	11.10	11.23	2,148	+0.22(+1.96%)
May 02, 2002	11.15	11.15	11.02	11.02	1,910	-0.21(-1.87%)
May 01, 2002	11.22	11.22	11.22	11.22	0	+0.00(+0.00%)
Apr 30, 2002	11.22	11.22	11.22	11.22	0	+0.00(+0.00%)
Apr 29, 2002	11.22	11.23	11.22	11.22	1,671	+0.00(+0.00%)
Apr 26, 2002	11.39	11.39	11.22	11.22	6,207	-0.21(-1.83%)
Apr 25, 2002	11.14	11.45	11.14	11.43	4,655	-0.13(-1.09%)
Apr 24, 2002	11.85	11.85	11.56	11.56	4,297	-0.29(-2.47%)
Apr 23, 2002	11.85	11.85	11.85	11.85	1,074	-0.13(-1.05%)
Apr 22, 2002	11.98	11.98	11.98	11.98	238	+0.01(+0.07%)
Apr 19, 2002	11.97	11.97	11.97	11.97	119	-0.01(-0.07%)
Apr 18, 2002	11.81	11.98	11.73	11.98	6,446	+0.17(+1.42%)
Apr 17, 2002	12.08	12.14	11.81	11.81	8,714	-0.25(-2.08%)
Apr 16, 2002	11.89	12.06	11.89	12.06	11,460	+0.21(+1.77%)
Apr 15, 2002	12.14	12.14	11.85	11.85	3,462	-0.28(-2.33%)
Apr 12, 2002	12.06	12.14	11.94	12.14	7,879	+0.23(+1.94%)
Apr 11, 2002	12.06	12.06	11.89	11.90	2,029	+0.03(+0.22%)
Apr 10, 2002	11.90	11.90	11.88	11.88	596	+0.03(+0.21%)
Apr 09, 2002	11.98	11.98	11.81	11.85	1,193	+0.04(+0.34%)
Apr 08, 2002	11.85	12.05	11.72	11.81	9,908	-0.04(-0.36%)
Apr 05, 2002	12.03	12.04	11.86	11.86	1,910	-0.16(-1.36%)
Apr 04, 2002	11.83	12.02	11.82	12.02	1,313	+0.21(+1.76%)
Apr 03, 2002	11.94	11.94	11.81	11.81	596	+0.00(+0.00%)
Apr 02, 2002	11.81	11.81	11.81	11.81	0	+0.00(+0.00%)
Apr 01, 2002	12.20	12.20	11.81	11.81	4,178	+0.08(+0.71%)
Mar 29, 2002	12.06	12.06	11.64	11.73	1,790	+0.00(+0.00%)
Mar 28, 2002	12.06	12.06	11.64	11.73	1,790	-0.42(-3.45%)
Mar 27, 2002	11.56	12.36	11.56	12.15	5,969	+0.42(+3.57%)
Mar 26, 2002	11.73	11.73	11.73	11.73	238	-0.17(-1.41%)
Mar 25, 2002	11.89	11.89	11.89	11.89	0	+0.00(+0.00%)
Mar 22, 2002	11.89	11.89	11.89	11.89	119	+0.39(+3.42%)
Mar 21, 2002	11.50	11.50	11.50	11.50	596	-0.31(-2.60%)
Mar 20, 2002	11.72	11.81	11.72	11.81	835	+0.21(+1.78%)
Mar 19, 2002	11.52	11.60	11.52	11.60	11,938	-0.13(-1.07%)
Mar 18, 2002	11.35	11.73	11.35	11.73	3,103	+0.32(+2.84%)
Mar 15, 2002	11.40	11.40	11.40	11.40	0	+0.00(+0.00%)
Mar 14, 2002	11.56	11.56	11.40	11.40	3,581	+0.01(+0.07%)
Mar 13, 2002	11.72	11.73	11.39	11.40	477	+0.06(+0.55%)
Mar 12, 2002	11.42	11.42	11.33	11.33	1,193	-0.39(-3.36%)
Mar 11, 2002	11.73	11.73	11.73	11.73	1,193	+0.42(+3.69%)
Mar 08, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
Mar 07, 2002	11.31	11.31	11.31	11.31	1,671	-0.12(-1.08%)
Mar 06, 2002	11.43	11.43	11.43	11.43	0	+0.00(+0.00%)
Mar 05, 2002	11.43	11.43	11.43	11.43	1,790	-0.13(-1.09%)
Mar 04, 2002	11.57	11.57	11.56	11.56	1,074	-0.25(-2.13%)

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.