Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.65	10.67	10.65	10.67	2,507	+0.00(+0.04%)
May 28, 2002	10.67	10.67	10.67	10.67	501	-0.11(-1.00%)
May 27, 2002	10.81	10.81	10.77	10.77	2,507	+0.00(+0.00%)
May 24, 2002	10.81	10.81	10.77	10.77	2,507	-0.00(-0.02%)
May 23, 2002	10.77	10.78	10.76	10.78	7,021	+0.06(+0.54%)
May 22, 2002	10.68	10.73	10.68	10.72	64,701	-0.02(-0.15%)
May 21, 2002	10.73	10.73	10.73	10.73	2,006	+0.03(+0.28%)
May 20, 2002	10.75	10.75	10.68	10.70	6,520	-0.01(-0.09%)
May 17, 2002	10.71	10.71	10.71	10.71	2,507	+0.04(+0.35%)
May 16, 2002	10.68	10.68	10.68	10.68	0	+0.00(+0.00%)
May 15, 2002	10.75	10.75	10.68	10.68	181,565	-0.10(-0.94%)
May 14, 2002	10.79	10.80	10.75	10.78	8,024	+0.07(+0.67%)
May 13, 2002	10.64	10.71	10.64	10.71	101,315	+0.14(+1.32%)
May 10, 2002	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)
May 09, 2002	10.59	10.59	10.57	10.57	12,739,683	-0.05(-0.47%)
May 08, 2002	10.52	10.62	10.52	10.62	250,781	+0.12(+1.14%)
May 07, 2002	10.54	10.50	10.45	10.50	53,667	-0.04(-0.38%)
May 06, 2002	10.67	10.67	10.54	10.54	102,318	-0.25(-2.29%)
May 03, 2002	10.78	10.79	10.77	10.78	28,087	+0.18(+1.69%)
May 02, 2002	10.58	10.60	10.58	10.60	4,514	+0.00(+0.00%)
May 01, 2002	10.52	10.60	10.52	10.60	14,043	+0.06(+0.53%)
Apr 30, 2002	10.55	10.55	10.55	10.55	501	+0.08(+0.78%)
Apr 29, 2002	10.47	10.47	10.47	10.47	501	+0.00(+0.00%)
Apr 26, 2002	10.49	10.50	10.47	10.47	6,018	-0.04(-0.38%)
Apr 25, 2002	10.47	10.51	10.47	10.51	9,028	-0.00(-0.02%)
Apr 24, 2002	10.52	10.52	10.51	10.51	6,018	-0.13(-1.18%)
Apr 23, 2002	10.63	10.63	10.63	10.63	501	-0.07(-0.65%)
Apr 22, 2002	10.71	10.71	10.70	10.70	8,024	+0.01(+0.11%)
Apr 19, 2002	10.70	10.70	10.69	10.69	1,504	-0.03(-0.32%)
Apr 18, 2002	10.75	10.75	10.72	10.73	3,510	+0.11(+1.05%)
Apr 17, 2002	10.61	10.61	10.61	10.61	0	+0.00(+0.00%)
Apr 16, 2002	10.55	10.61	10.55	10.61	2,006	+0.12(+1.14%)
Apr 15, 2002	10.42	10.50	10.42	10.50	1,504	+0.18(+1.74%)
Apr 12, 2002	10.49	10.49	10.29	10.32	32,601	-0.24(-2.30%)
Apr 11, 2002	10.61	10.61	10.56	10.56	2,658,280	-0.07(-0.66%)
Apr 10, 2002	10.63	10.63	10.61	10.63	38,620	+0.06(+0.57%)
Apr 09, 2002	10.69	10.69	10.56	10.57	22,068	-0.12(-1.10%)
Apr 08, 2002	10.66	10.73	10.66	10.69	10,532	+0.06(+0.54%)
Apr 05, 2002	10.68	10.70	10.63	10.63	9,529	-0.04(-0.37%)
Apr 04, 2002	11.07	11.07	10.67	10.67	101,817	-0.27(-2.50%)
Apr 03, 2002	11.03	11.04	10.94	10.94	63,196	-0.12(-1.10%)
Apr 02, 2002	11.03	11.08	11.03	11.06	70,720	+0.09(+0.82%)
Apr 01, 2002	10.97	10.98	10.95	10.97	24,074	+0.08(+0.73%)
Mar 29, 2002	10.87	10.93	10.87	10.89	9,028	+0.00(+0.00%)
Mar 28, 2002	10.87	10.93	10.87	10.89	9,028	+0.06(+0.55%)
Mar 27, 2002	10.81	10.83	10.81	10.83	12,037	+0.13(+1.21%)
Mar 26, 2002	10.70	10.70	10.70	10.70	501	+0.08(+0.71%)
Mar 25, 2002	10.68	10.68	10.63	10.63	12,037	-0.13(-1.19%)
Mar 22, 2002	10.76	10.76	10.76	10.76	10,031	-0.10(-0.90%)
Mar 21, 2002	10.79	10.85	10.79	10.85	2,507	-0.02(-0.18%)
Mar 20, 2002	10.89	10.91	10.86	10.87	16,049	-0.03(-0.27%)
Mar 19, 2002	10.92	10.92	10.89	10.90	6,520	+0.09(+0.83%)
Mar 18, 2002	10.82	10.87	10.81	10.81	47,648	-0.02(-0.20%)
Mar 15, 2002	10.75	10.84	10.75	10.84	100,312	+0.16(+1.47%)
Mar 14, 2002	10.75	10.75	10.68	10.68	8,024	-0.10(-0.89%)
Mar 13, 2002	10.82	10.82	10.75	10.77	11,034	-0.01(-0.09%)
Mar 12, 2002	10.73	10.78	10.69	10.78	11,034	+0.07(+0.61%)
Mar 11, 2002	10.71	10.73	10.70	10.72	4,514	+0.12(+1.17%)
Mar 08, 2002	10.71	10.73	10.58	10.59	6,520	-0.06(-0.58%)
Mar 07, 2002	10.66	10.67	10.60	10.66	15,548	+0.12(+1.12%)
Mar 06, 2002	10.48	10.54	10.48	10.54	4,012	+0.10(+0.99%)
Mar 05, 2002	10.44	10.44	10.43	10.44	8,024	-0.01(-0.08%)
Mar 04, 2002	10.38	10.44	10.38	10.44	4,514	+0.14(+1.34%)

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.