Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.79	11.86	11.66	11.79	26,309	-0.34(-2.83%)
May 28, 2002	12.04	12.15	12.04	12.13	11,195	-0.05(-0.41%)
May 27, 2002	12.29	12.40	12.18	12.18	25,469	+0.00(+0.00%)
May 24, 2002	12.29	12.40	12.18	12.18	25,469	-0.19(-1.56%)
May 23, 2002	12.43	12.43	12.29	12.38	19,592	+0.01(+0.12%)
May 22, 2002	12.08	12.43	12.08	12.36	27,428	+0.61(+5.17%)
May 21, 2002	11.83	11.92	11.75	11.75	24,070	-0.07(-0.60%)
May 20, 2002	11.61	11.83	11.61	11.83	33,166	+0.68(+6.09%)
May 17, 2002	11.00	11.22	10.97	11.15	34,845	+0.43(+4.00%)
May 16, 2002	10.72	10.89	10.68	10.72	15,113	+0.04(+0.40%)
May 15, 2002	10.50	10.74	10.50	10.68	23,090	+0.24(+2.33%)
May 14, 2002	10.15	10.43	10.15	10.43	18,052	+0.09(+0.83%)
May 13, 2002	10.25	10.35	10.15	10.35	10,915	+0.02(+0.21%)
May 10, 2002	10.40	10.50	10.22	10.33	33,726	+0.00(+0.00%)
May 09, 2002	10.36	10.40	10.25	10.33	7,277	-0.18(-1.70%)
May 08, 2002	10.33	10.50	10.25	10.50	16,093	+0.11(+1.03%)
May 07, 2002	10.33	10.60	10.33	10.40	31,907	-0.21(-1.95%)
May 06, 2002	10.58	10.68	10.45	10.60	20,711	+0.10(+0.95%)
May 03, 2002	10.55	10.63	10.43	10.50	29,108	-0.09(-0.88%)
May 02, 2002	10.42	10.61	10.42	10.60	76,409	+0.17(+1.64%)
May 01, 2002	10.28	10.43	10.15	10.43	12,454	+0.32(+3.18%)
Apr 30, 2002	10.03	10.13	10.03	10.10	8,256	+0.10(+1.00%)
Apr 29, 2002	10.11	10.13	10.00	10.00	45,061	-0.18(-1.75%)
Apr 26, 2002	10.15	10.22	10.15	10.18	7,556	-0.06(-0.56%)
Apr 25, 2002	10.18	10.33	10.13	10.24	11,895	+0.16(+1.63%)
Apr 24, 2002	10.18	10.22	10.08	10.08	12,874	+0.00(+0.00%)
Apr 23, 2002	10.09	10.25	10.08	10.08	12,035	+0.16(+1.58%)
Apr 22, 2002	9.861	10.08	9.861	9.918	8,256	+0.06(+0.58%)
Apr 19, 2002	9.861	9.897	9.825	9.861	3,078	+0.04(+0.36%)
Apr 18, 2002	9.790	9.890	9.790	9.825	6,297	+0.19(+1.93%)
Apr 17, 2002	9.611	9.804	9.611	9.640	43,802	+0.17(+1.81%)
Apr 16, 2002	9.397	9.504	9.397	9.468	7,277	-0.04(-0.38%)
Apr 15, 2002	9.404	9.540	9.404	9.504	15,253	+0.28(+3.02%)
Apr 12, 2002	9.054	9.254	9.054	9.225	8,396	-0.21(-2.27%)
Apr 11, 2002	9.468	9.504	9.432	9.440	12,874	+0.04(+0.38%)
Apr 10, 2002	9.289	9.432	9.289	9.404	10,635	+0.19(+2.02%)
Apr 09, 2002	9.289	9.289	9.218	9.218	10,355	-0.14(-1.53%)
Apr 08, 2002	9.432	9.432	9.161	9.361	27,708	-0.14(-1.50%)
Apr 05, 2002	9.504	9.561	9.468	9.504	5,737	-0.24(-2.49%)
Apr 04, 2002	9.647	9.790	9.647	9.747	7,137	+0.39(+4.12%)
Apr 03, 2002	9.468	9.790	9.361	9.361	36,105	+0.14(+1.55%)
Apr 02, 2002	9.218	9.432	9.111	9.218	58,496	+0.36(+4.03%)
Apr 01, 2002	8.861	8.996	8.754	8.861	14,834	-0.60(-6.34%)
Mar 29, 2002	9.289	9.482	9.289	9.461	26,029	+0.00(+0.00%)
Mar 28, 2002	9.289	9.482	9.289	9.461	26,029	+0.05(+0.53%)
Mar 27, 2002	9.189	9.432	9.189	9.411	9,236	+0.33(+3.62%)
Mar 26, 2002	9.075	9.097	8.996	9.082	3,918	+0.00(+0.00%)
Mar 25, 2002	9.075	9.132	9.004	9.082	12,315	-0.21(-2.23%)
Mar 22, 2002	9.397	9.540	9.289	9.289	22,670	-0.44(-4.48%)
Mar 21, 2002	9.811	9.818	9.718	9.725	31,627	-0.26(-2.58%)
Mar 20, 2002	9.825	10.03	9.825	9.983	41,983	-0.16(-1.62%)
Mar 19, 2002	10.03	10.15	10.03	10.15	4,618	+0.19(+1.87%)
Mar 18, 2002	9.718	9.968	9.718	9.961	9,796	-0.11(-1.13%)
Mar 15, 2002	9.997	10.22	9.997	10.08	11,195	+0.07(+0.71%)
Mar 14, 2002	9.968	10.00	9.933	10.00	5,037	+0.43(+4.48%)
Mar 13, 2002	9.704	9.704	9.575	9.575	11,475	-0.64(-6.29%)
Mar 12, 2002	10.15	10.33	10.15	10.22	151,558	-0.37(-3.51%)
Mar 11, 2002	10.65	10.72	10.55	10.59	13,014	+0.09(+0.82%)
Mar 08, 2002	10.54	10.54	10.47	10.50	15,953	+0.49(+4.92%)
Mar 07, 2002	10.00	10.08	9.968	10.01	9,656	+0.65(+6.95%)
Mar 06, 2002	9.218	9.368	9.147	9.361	23,370	+0.07(+0.77%)
Mar 05, 2002	9.289	9.397	9.139	9.289	15,393	-0.01(-0.08%)
Mar 04, 2002	9.147	9.397	9.147	9.297	10,355	+0.76(+8.87%)

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.