Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	12.67	12.72	12.46	12.50	218,005	+0.23(+1.90%)
May 28, 2002	12.05	12.27	12.02	12.27	234,312	+0.13(+1.05%)
May 27, 2002	12.23	12.28	12.10	12.14	157,243	+0.00(+0.00%)
May 24, 2002	12.23	12.28	12.10	12.14	157,243	-0.05(-0.39%)
May 23, 2002	12.02	12.19	11.92	12.19	189,857	+0.19(+1.54%)
May 22, 2002	11.99	12.05	11.97	12.00	126,765	-0.01(-0.06%)
May 21, 2002	12.09	12.09	11.95	12.01	248,095	-0.02(-0.17%)
May 20, 2002	12.07	12.08	11.97	12.03	186,751	-0.00(-0.03%)
May 17, 2002	12.00	12.07	11.95	12.03	203,446	-0.02(-0.17%)
May 16, 2002	12.31	12.33	12.05	12.05	208,105	-0.19(-1.54%)
May 15, 2002	12.05	12.24	12.03	12.24	212,570	+0.12(+0.99%)
May 14, 2002	12.16	12.29	12.04	12.12	238,195	-0.05(-0.45%)
May 13, 2002	12.09	12.27	12.06	12.18	189,274	+0.11(+0.88%)
May 10, 2002	12.36	12.36	12.03	12.07	248,095	-0.24(-1.92%)
May 09, 2002	12.21	12.39	12.19	12.31	450,571	+0.01(+0.11%)
May 08, 2002	12.47	12.48	12.17	12.29	290,027	-0.33(-2.64%)
May 07, 2002	12.55	12.63	12.38	12.63	312,352	+0.14(+1.16%)
May 06, 2002	12.72	12.79	12.48	12.48	290,027	-0.16(-1.25%)
May 03, 2002	12.62	12.71	12.45	12.64	240,136	+0.06(+0.46%)
May 02, 2002	12.23	12.59	12.19	12.58	379,132	+0.32(+2.63%)
May 01, 2002	12.21	12.36	12.17	12.26	439,311	+0.03(+0.28%)
Apr 30, 2002	11.93	12.24	11.93	12.23	411,357	+0.39(+3.34%)
Apr 29, 2002	11.85	11.90	11.76	11.83	212,181	+0.12(+1.03%)
Apr 26, 2002	11.93	11.93	11.69	11.71	149,866	-0.14(-1.16%)
Apr 25, 2002	11.78	11.88	11.73	11.85	204,416	+0.14(+1.20%)
Apr 24, 2002	11.59	11.76	11.57	11.71	303,228	+0.19(+1.61%)
Apr 23, 2002	11.74	11.77	11.51	11.52	1,921,867	-0.14(-1.18%)
Apr 22, 2002	11.83	11.83	11.66	11.66	260,325	-0.10(-0.88%)
Apr 19, 2002	12.09	12.09	11.76	11.76	171,026	-0.21(-1.72%)
Apr 18, 2002	11.95	12.01	11.86	11.97	287,309	+0.03(+0.26%)
Apr 17, 2002	12.09	12.11	11.90	11.94	414,269	-0.24(-1.95%)
Apr 16, 2002	12.18	12.57	12.02	12.17	478,913	-6.65(-35.31%)
Apr 12, 2002	18.76	18.90	18.73	18.82	301,092	+0.05(+0.29%)
Apr 11, 2002	18.94	18.99	18.65	18.76	245,571	-0.24(-1.28%)
Apr 10, 2002	18.75	19.05	18.75	19.01	274,302	+0.18(+0.95%)
Apr 09, 2002	18.60	18.92	18.59	18.83	191,216	+0.28(+1.52%)
Apr 08, 2002	18.24	18.60	18.13	18.55	152,778	+0.25(+1.39%)
Apr 05, 2002	18.18	18.41	18.15	18.29	200,728	+0.18(+0.99%)
Apr 04, 2002	17.87	18.15	17.87	18.12	159,961	+0.21(+1.17%)
Apr 03, 2002	17.96	17.97	17.89	17.91	152,778	+0.01(+0.04%)
Apr 02, 2002	17.82	18.05	17.79	17.90	142,101	+0.08(+0.42%)
Apr 01, 2002	17.70	17.84	17.59	17.82	98,811	+0.17(+0.97%)
Mar 29, 2002	17.67	17.75	17.60	17.65	158,020	+0.00(+0.00%)
Mar 28, 2002	17.67	17.75	17.60	17.65	158,020	-0.09(-0.48%)
Mar 27, 2002	17.60	17.74	17.50	17.74	105,993	+0.20(+1.14%)
Mar 26, 2002	17.26	17.55	17.26	17.54	112,011	+0.26(+1.49%)
Mar 25, 2002	17.53	17.53	17.25	17.28	132,783	-0.22(-1.24%)
Mar 22, 2002	17.67	17.67	17.49	17.50	163,067	-0.03(-0.20%)
Mar 21, 2002	17.41	17.54	17.41	17.53	194,322	+0.19(+1.09%)
Mar 20, 2002	17.34	17.43	17.27	17.34	149,672	-0.07(-0.39%)
Mar 19, 2002	17.46	17.47	17.36	17.41	99,199	+0.00(+0.00%)
Mar 18, 2002	17.67	17.67	17.38	17.41	134,919	-0.11(-0.63%)
Mar 15, 2002	17.19	17.72	17.19	17.52	266,926	+0.18(+1.03%)
Mar 14, 2002	17.31	17.38	17.26	17.34	271,585	+0.07(+0.40%)
Mar 13, 2002	17.46	17.46	17.26	17.27	165,397	-0.16(-0.91%)
Mar 12, 2002	17.34	17.45	17.33	17.43	165,202	+0.10(+0.55%)
Mar 11, 2002	17.48	17.48	17.27	17.34	228,294	-0.13(-0.77%)
Mar 08, 2002	17.48	17.48	17.36	17.47	183,062	-0.01(-0.08%)
Mar 07, 2002	17.58	17.58	17.35	17.48	100,946	-0.02(-0.14%)
Mar 06, 2002	17.38	17.51	17.35	17.51	171,220	-0.20(-1.14%)
Mar 05, 2002	17.48	17.74	17.41	17.71	180,733	+0.29(+1.66%)
Mar 04, 2002	17.21	17.42	17.21	17.42	183,256	+0.29(+1.66%)
Mar 01, 2002	17.00	17.15	17.00	17.14	170,832	+0.21(+1.22%)
Feb 28, 2002	17.29	17.31	16.93	16.93	304,781	-0.40(-2.30%)
Feb 27, 2002	17.34	17.38	17.10	17.33	353,507	-0.01(-0.06%)
Feb 26, 2002	17.39	17.45	17.30	17.34	180,927	+0.00(+0.02%)
Feb 25, 2002	17.17	17.39	17.17	17.34	234,700	+0.13(+0.76%)
Feb 22, 2002	16.96	17.34	16.96	17.21	229,459	+0.32(+1.87%)
Feb 21, 2002	17.24	17.24	16.89	16.89	119,194	-0.38(-2.23%)
Feb 20, 2002	17.03	17.27	17.01	17.27	162,485	+0.21(+1.21%)
Feb 19, 2002	17.20	17.20	17.07	17.07	141,907	-0.12(-0.68%)
Feb 18, 2002	17.10	17.19	17.02	17.18	103,081	+0.00(+0.00%)
Feb 15, 2002	17.10	17.19	17.02	17.18	103,081	+0.13(+0.74%)
Feb 14, 2002	17.17	17.19	17.00	17.06	97,064	-0.11(-0.66%)
Feb 13, 2002	17.11	17.17	17.05	17.17	92,404	+0.07(+0.40%)
Feb 12, 2002	17.17	17.17	17.10	17.10	93,181	-0.09(-0.50%)
Feb 11, 2002	17.16	17.20	17.11	17.19	111,235	+0.05(+0.28%)
Feb 08, 2002	17.07	17.17	16.97	17.14	123,465	+0.16(+0.93%)
Feb 07, 2002	17.07	17.07	16.86	16.98	147,537	-0.03(-0.20%)
Feb 06, 2002	16.72	17.07	16.61	17.02	213,734	+0.22(+1.33%)
Feb 05, 2002	16.79	16.98	16.33	16.79	248,678	-0.07(-0.41%)
Feb 04, 2002	16.84	16.99	16.79	16.86	187,139	-0.05(-0.30%)
Feb 01, 2002	16.95	16.99	16.91	16.91	69,303	+0.00(+0.00%)
Jan 31, 2002	16.94	16.98	16.83	16.91	208,105	-0.03(-0.16%)
Jan 30, 2002	16.86	16.95	16.77	16.94	130,259	+0.08(+0.47%)
Jan 29, 2002	16.98	16.98	16.75	16.86	178,597	-0.04(-0.24%)
Jan 28, 2002	16.88	17.00	16.76	16.90	168,114	-0.00(-0.02%)
Jan 25, 2002	16.90	16.95	16.84	16.91	74,351	-0.04(-0.24%)
Jan 24, 2002	16.84	16.95	16.78	16.95	122,300	+0.06(+0.35%)
Jan 23, 2002	16.83	16.96	16.57	16.89	167,338	+0.06(+0.37%)
Jan 22, 2002	16.91	16.96	16.82	16.83	582,384	-0.09(-0.51%)
Jan 21, 2002	16.98	16.98	16.81	16.91	140,936	+0.00(+0.00%)
Jan 18, 2002	16.98	16.98	16.81	16.91	140,936	-0.06(-0.36%)
Jan 17, 2002	16.69	16.98	16.69	16.98	113,370	+0.32(+1.92%)
Jan 16, 2002	16.79	16.85	16.66	16.66	110,847	-0.16(-0.94%)
Jan 15, 2002	16.83	16.83	16.59	16.81	130,259	-0.07(-0.39%)
Jan 14, 2002	16.50	16.88	16.50	16.88	172,579	+0.33(+1.97%)
Jan 11, 2002	16.66	16.69	16.54	16.55	110,458	-0.03(-0.21%)
Jan 10, 2002	16.76	16.76	16.57	16.59	198,204	+0.10(+0.62%)

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.