Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	19.24	19.38	19.07	19.26	150,850	-0.02(-0.08%)
Apr 29, 2002	19.32	19.61	19.01	19.28	172,942	-0.23(-1.18%)
Apr 26, 2002	19.93	20.02	19.24	19.51	162,615	-0.57(-2.86%)
Apr 25, 2002	20.08	20.18	19.62	20.08	233,988	+0.02(+0.08%)
Apr 24, 2002	20.17	21.04	20.07	20.07	210,982	-0.09(-0.46%)
Apr 23, 2002	20.62	20.65	20.10	20.16	149,020	-0.50(-2.41%)
Apr 22, 2002	20.04	20.88	20.04	20.65	5,647,107	+0.44(+2.20%)
Apr 19, 2002	19.75	20.27	19.75	20.21	165,753	+0.46(+2.32%)
Apr 18, 2002	19.74	19.78	19.41	19.75	140,131	+0.02(+0.12%)
Apr 17, 2002	19.55	19.83	19.52	19.73	181,308	+0.37(+1.94%)
Apr 16, 2002	19.20	19.53	19.13	19.35	135,295	+0.19(+1.00%)
Apr 15, 2002	19.47	19.84	19.03	19.16	209,936	-0.31(-1.57%)
Apr 12, 2002	18.99	19.47	18.80	19.47	267,714	+0.44(+2.29%)
Apr 11, 2002	19.16	19.25	18.83	19.03	4,470,626	-0.14(-0.72%)
Apr 10, 2002	18.97	19.27	18.92	19.17	224,054	+0.22(+1.17%)
Apr 09, 2002	19.12	19.13	18.70	18.95	688,371	-0.19(-1.00%)
Apr 08, 2002	20.65	20.77	18.97	19.14	115,621,896	-3.77(-16.46%)
Apr 05, 2002	22.64	23.13	22.64	22.91	146,929	+0.55(+2.46%)
Apr 04, 2002	22.61	22.87	22.05	22.36	197,648	-0.28(-1.25%)
Apr 03, 2002	22.82	23.29	22.46	22.64	196,733	-0.37(-1.60%)
Apr 02, 2002	23.03	23.10	22.82	23.01	95,556	+0.03(+0.13%)
Apr 01, 2002	23.22	23.26	22.77	22.98	214,642	-0.20(-0.86%)
Mar 29, 2002	22.95	23.45	22.95	23.18	215,688	+0.00(+0.00%)
Mar 28, 2002	22.95	23.45	22.95	23.18	215,688	+0.24(+1.07%)
Mar 27, 2002	22.34	23.18	22.34	22.93	243,923	+0.60(+2.67%)
Mar 26, 2002	22.03	22.36	21.99	22.34	133,465	+0.23(+1.04%)
Mar 25, 2002	22.03	22.21	21.95	22.11	2,901,985	-0.03(-0.14%)
Mar 22, 2002	22.18	22.38	22.02	22.14	147,582	-0.14(-0.62%)
Mar 21, 2002	21.99	22.28	21.88	22.28	207,191	+0.26(+1.18%)
Mar 20, 2002	22.02	22.18	21.96	22.02	89,151	-0.08(-0.35%)
Mar 19, 2002	22.34	22.34	22.03	22.09	116,340	-0.28(-1.23%)
Mar 18, 2002	22.02	22.37	21.99	22.37	173,988	+0.28(+1.25%)
Mar 15, 2002	22.03	22.34	22.03	22.09	142,354	-0.13(-0.59%)
Mar 14, 2002	21.99	22.41	21.99	22.22	167,713	-0.09(-0.41%)
Mar 13, 2002	22.18	22.63	22.12	22.31	92,288	-0.01(-0.03%)
Mar 12, 2002	21.84	22.38	21.84	22.32	160,916	+0.29(+1.32%)
Mar 11, 2002	22.03	22.19	21.96	22.03	164,445	-0.16(-0.72%)
Mar 08, 2002	22.06	22.34	22.03	22.19	213,727	+0.13(+0.59%)
Mar 07, 2002	21.92	22.15	21.89	22.06	321,832	+0.11(+0.49%)
Mar 06, 2002	21.50	22.03	21.50	21.96	353,074	+0.31(+1.41%)
Mar 05, 2002	21.04	21.65	21.03	21.65	236,472	+0.45(+2.13%)
Mar 04, 2002	21.09	21.43	21.03	21.20	252,028	+0.11(+0.51%)
Mar 01, 2002	20.60	21.11	20.54	21.09	348,238	+0.50(+2.41%)
Feb 28, 2002	21.22	21.22	20.50	20.59	312,028	-0.82(-3.82%)
Feb 27, 2002	21.55	21.66	21.21	21.41	523,403	-0.10(-0.46%)
Feb 26, 2002	21.42	21.61	21.31	21.51	564,057	+0.10(+0.46%)
Feb 25, 2002	21.42	21.73	21.27	21.41	606,279	-0.18(-0.81%)
Feb 22, 2002	20.31	22.03	20.27	21.59	770,594	+1.26(+6.21%)
Feb 21, 2002	19.51	20.81	19.51	20.33	430,722	+0.76(+3.87%)
Feb 20, 2002	19.06	19.58	19.06	19.57	389,937	+0.54(+2.81%)
Feb 19, 2002	19.09	19.10	18.90	19.03	130,589	-0.11(-0.56%)
Feb 18, 2002	18.99	19.20	18.94	19.14	98,432	+0.00(+0.00%)
Feb 15, 2002	18.99	19.20	18.94	19.14	98,432	+0.03(+0.16%)
Feb 14, 2002	19.09	19.24	19.01	19.11	242,093	+0.02(+0.12%)
Feb 13, 2002	18.51	19.12	18.51	19.09	105,491	+0.45(+2.42%)
Feb 12, 2002	18.74	18.74	18.37	18.64	118,040	-0.34(-1.77%)
Feb 11, 2002	18.51	19.32	18.51	18.97	130,720	+0.38(+2.06%)
Feb 08, 2002	18.21	18.67	18.10	18.59	334,512	+0.34(+1.89%)
Feb 07, 2002	18.28	18.32	18.17	18.25	147,582	-0.04(-0.21%)
Feb 06, 2002	17.98	18.36	17.98	18.28	177,256	+0.11(+0.63%)
Feb 05, 2002	17.86	18.28	17.86	18.17	114,380	+0.20(+1.11%)
Feb 04, 2002	17.59	18.28	17.59	17.97	126,667	+0.19(+1.08%)
Feb 01, 2002	17.59	18.16	17.59	17.78	155,034	+0.11(+0.65%)
Jan 31, 2002	18.05	18.25	17.59	17.66	124,837	-0.47(-2.61%)
Jan 30, 2002	17.25	18.17	17.21	18.14	192,419	+0.85(+4.91%)
Jan 29, 2002	17.59	18.28	17.11	17.29	361,963	-0.17(-0.96%)
Jan 28, 2002	16.45	17.65	16.45	17.46	251,505	+1.06(+6.49%)
Jan 25, 2002	16.41	16.45	16.37	16.39	37,124	-0.21(-1.24%)
Jan 24, 2002	16.37	16.64	16.37	16.60	77,124	+0.19(+1.17%)
Jan 23, 2002	16.37	16.75	16.37	16.41	111,896	+0.06(+0.37%)
Jan 22, 2002	16.18	16.36	16.10	16.35	49,542	+0.13(+0.80%)
Jan 21, 2002	16.18	16.60	16.15	16.22	186,668	+0.00(+0.00%)
Jan 18, 2002	16.18	16.60	16.15	16.22	184,707	+0.11(+0.71%)
Jan 17, 2002	16.02	16.10	15.96	16.10	34,771	+0.08(+0.48%)
Jan 16, 2002	16.06	16.14	15.99	16.03	36,340	-0.07(-0.43%)
Jan 15, 2002	16.08	16.18	15.98	16.10	87,713	-0.01(-0.05%)
Jan 14, 2002	16.10	16.18	16.06	16.10	26,144	-0.02(-0.14%)
Jan 11, 2002	16.18	16.24	16.08	16.13	53,203	-0.02(-0.14%)
Jan 10, 2002	16.29	16.29	16.15	16.15	41,307	-0.45(-2.72%)

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.