Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	20.25	20.40	19.78	20.14	6,213,967	-0.27(-1.34%)
Apr 29, 2002	21.29	21.33	20.34	20.41	3,576,005	-1.00(-4.66%)
Apr 26, 2002	21.80	21.85	21.35	21.41	2,281,173	-0.46(-2.09%)
Apr 25, 2002	21.46	22.01	21.06	21.87	2,811,525	+0.38(+1.76%)
Apr 24, 2002	21.52	21.78	21.39	21.49	1,980,962	-0.08(-0.39%)
Apr 23, 2002	21.59	21.86	21.46	21.57	1,983,262	+0.05(+0.24%)
Apr 22, 2002	22.08	22.08	21.46	21.52	2,451,824	-0.57(-2.57%)
Apr 19, 2002	21.52	22.19	21.50	22.09	2,220,150	+0.60(+2.79%)
Apr 18, 2002	21.52	21.58	21.30	21.49	1,233,655	-0.03(-0.12%)
Apr 17, 2002	21.49	21.59	21.44	21.52	1,444,630	+0.03(+0.12%)
Apr 16, 2002	21.25	21.52	21.25	21.49	1,908,133	+0.27(+1.26%)
Apr 15, 2002	21.23	21.43	21.20	21.22	1,244,388	-0.01(-0.03%)
Apr 12, 2002	21.05	21.45	20.96	21.23	1,770,293	+0.21(+0.99%)
Apr 11, 2002	21.32	21.49	21.00	21.02	2,221,836	-0.31(-1.44%)
Apr 10, 2002	21.29	21.52	21.14	21.33	1,478,975	+0.03(+0.15%)
Apr 09, 2002	21.07	21.54	20.97	21.29	3,102,077	+0.21(+0.99%)
Apr 08, 2002	21.22	21.22	20.74	21.09	4,556,981	-0.57(-2.62%)
Apr 05, 2002	21.52	21.77	21.45	21.65	3,047,340	+0.29(+1.37%)
Apr 04, 2002	21.39	21.52	21.26	21.36	2,223,830	-0.08(-0.40%)
Apr 03, 2002	21.91	21.92	21.33	21.44	5,084,573	-0.50(-2.26%)
Apr 02, 2002	22.70	22.70	21.87	21.94	2,900,914	-0.82(-3.58%)
Apr 01, 2002	22.50	22.81	22.27	22.76	2,629,528	+0.40(+1.78%)
Mar 29, 2002	22.14	22.48	22.02	22.36	4,615,397	+0.00(+0.00%)
Mar 28, 2002	22.14	22.48	22.02	22.36	4,554,067	+0.33(+1.48%)
Mar 27, 2002	21.58	22.11	21.58	22.03	1,515,313	+0.46(+2.12%)
Mar 26, 2002	21.69	22.08	21.52	21.57	2,709,257	-0.11(-0.51%)
Mar 25, 2002	21.76	21.84	21.57	21.69	1,725,676	-0.08(-0.36%)
Mar 22, 2002	21.52	21.83	21.43	21.76	1,811,384	+0.04(+0.18%)
Mar 21, 2002	22.08	22.14	21.39	21.73	2,126,008	-0.52(-2.32%)
Mar 20, 2002	22.14	22.33	21.83	22.24	1,897,860	-0.26(-1.16%)
Mar 19, 2002	22.63	22.66	22.12	22.50	2,575,098	-0.04(-0.17%)
Mar 18, 2002	21.69	22.58	21.69	22.54	3,693,452	+0.97(+4.47%)
Mar 15, 2002	21.18	21.84	20.87	21.57	168,657	+0.40(+1.91%)
Mar 14, 2002	21.46	21.57	21.17	21.17	2,473,443	-0.25(-1.19%)
Mar 13, 2002	21.52	21.65	21.26	21.43	1,921,319	-0.12(-0.58%)
Mar 12, 2002	21.95	21.95	21.39	21.55	3,124,002	-0.43(-1.96%)
Mar 11, 2002	22.11	22.12	21.78	21.98	3,054,086	-0.23(-1.06%)
Mar 08, 2002	21.85	22.37	21.71	22.21	2,473,903	+0.83(+3.90%)
Mar 07, 2002	21.60	21.91	21.17	21.38	352,648	-0.09(-0.43%)
Mar 06, 2002	20.61	21.91	20.48	21.47	5,654,790	+0.63(+3.04%)
Mar 05, 2002	21.17	21.44	20.66	20.84	843,289	-0.50(-2.32%)
Mar 04, 2002	20.22	21.36	20.09	21.33	6,168,429	+1.12(+5.52%)
Mar 01, 2002	18.72	20.35	18.60	20.22	11,067,019	+2.48(+13.97%)
Feb 28, 2002	18.15	18.15	17.60	17.74	5,680,855	-0.31(-1.73%)
Feb 27, 2002	18.21	18.36	17.83	18.05	3,321,639	+0.01(+0.04%)
Feb 26, 2002	17.97	18.23	17.77	18.05	3,600,077	-0.15(-0.82%)
Feb 25, 2002	18.35	18.55	18.14	18.20	3,015,448	-0.22(-1.17%)
Feb 22, 2002	18.27	18.60	18.13	18.41	4,049,320	+0.12(+0.68%)
Feb 21, 2002	18.47	18.52	18.11	18.29	2,325,331	-0.12(-0.64%)
Feb 20, 2002	18.10	18.56	18.09	18.41	2,901,834	+0.31(+1.69%)
Feb 19, 2002	18.64	18.64	18.03	18.10	2,228,889	-0.54(-2.90%)
Feb 18, 2002	18.98	18.99	18.60	18.64	1,860,449	+0.00(+0.00%)
Feb 15, 2002	18.98	18.99	18.60	18.64	1,845,116	-0.40(-2.12%)
Feb 14, 2002	18.73	19.31	18.62	19.04	2,452,438	+0.31(+1.67%)
Feb 13, 2002	18.44	19.27	18.33	18.73	3,401,981	+0.29(+1.56%)
Feb 12, 2002	18.98	18.98	18.35	18.44	2,534,620	-0.70(-3.65%)
Feb 11, 2002	18.57	19.17	18.52	19.14	1,932,665	+0.57(+3.09%)
Feb 08, 2002	18.59	18.78	17.79	18.57	3,384,962	-0.02(-0.10%)
Feb 07, 2002	18.29	19.04	18.29	18.59	2,020,214	+0.16(+0.88%)
Feb 06, 2002	18.33	18.59	18.07	18.42	2,999,196	+0.06(+0.32%)
Feb 05, 2002	18.46	18.49	18.00	18.37	2,875,309	-0.25(-1.37%)
Feb 04, 2002	19.14	19.14	18.46	18.62	2,717,230	-0.52(-2.73%)

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.