Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	19.11	19.72	19.11	19.61	4,998,585	+0.49(+2.58%)
Apr 29, 2002	19.28	19.38	19.09	19.11	4,902,977	-0.27(-1.41%)
Apr 26, 2002	19.78	19.81	19.37	19.39	5,881,840	-0.40(-2.01%)
Apr 25, 2002	19.48	19.78	19.47	19.78	5,541,756	+0.23(+1.16%)
Apr 24, 2002	19.36	19.77	19.32	19.56	7,629,099	+0.19(+0.98%)
Apr 23, 2002	19.44	19.56	19.26	19.37	6,067,281	-0.11(-0.58%)
Apr 22, 2002	19.51	19.96	19.23	19.48	11,851,267	+0.02(+0.10%)
Apr 19, 2002	19.36	19.47	19.15	19.46	3,874,385	+0.19(+0.98%)
Apr 18, 2002	19.23	19.36	19.05	19.27	3,740,276	+0.02(+0.13%)
Apr 17, 2002	19.32	19.48	19.12	19.25	3,817,276	-0.14(-0.72%)
Apr 16, 2002	19.09	19.46	19.09	19.39	6,022,044	+0.45(+2.35%)
Apr 15, 2002	19.14	19.26	18.92	18.94	4,699,889	-0.10(-0.55%)
Apr 12, 2002	19.40	19.40	19.00	19.05	6,101,611	-0.25(-1.31%)
Apr 11, 2002	19.50	19.61	19.27	19.30	8,103,611	-0.20(-1.04%)
Apr 10, 2002	19.34	19.56	19.18	19.50	8,314,399	+0.03(+0.18%)
Apr 09, 2002	19.27	19.52	19.15	19.47	9,352,937	+0.20(+1.04%)
Apr 08, 2002	18.85	19.32	18.83	19.27	8,392,362	+0.26(+1.39%)
Apr 05, 2002	18.76	19.01	18.55	19.00	24,443,018	+1.22(+6.84%)
Apr 04, 2002	17.62	17.89	17.56	17.78	4,890,464	+0.19(+1.07%)
Apr 03, 2002	17.66	17.80	17.50	17.60	5,861,627	-0.32(-1.81%)
Apr 02, 2002	17.96	18.05	17.72	17.92	3,863,476	-0.04(-0.23%)
Apr 01, 2002	17.95	18.01	17.66	17.96	3,801,876	+0.04(+0.22%)
Mar 29, 2002	18.05	18.14	17.59	17.92	6,642,857	+0.00(+0.00%)
Mar 28, 2002	18.05	18.14	17.59	17.92	6,642,857	-0.30(-1.67%)
Mar 27, 2002	18.21	18.38	18.13	18.23	3,915,451	+0.05(+0.27%)
Mar 26, 2002	18.01	18.28	18.01	18.18	4,523,431	+0.15(+0.82%)
Mar 25, 2002	18.21	18.25	17.98	18.03	3,930,210	-0.11(-0.59%)
Mar 22, 2002	18.38	18.39	18.03	18.14	6,045,465	-0.30(-1.61%)
Mar 21, 2002	18.70	18.73	18.23	18.44	4,494,877	-0.25(-1.33%)
Mar 20, 2002	18.95	18.95	18.69	18.69	4,415,631	-0.28(-1.48%)
Mar 19, 2002	19.11	19.17	18.94	18.97	6,105,781	-0.08(-0.41%)
Mar 18, 2002	19.09	19.11	18.92	19.04	4,136,826	+0.12(+0.66%)
Mar 15, 2002	18.80	18.95	18.70	18.92	9,092,741	+0.13(+0.67%)
Mar 14, 2002	18.72	18.86	18.59	18.79	4,866,723	+0.17(+0.91%)
Mar 13, 2002	18.92	19.01	18.62	18.62	5,307,227	-0.28(-1.48%)
Mar 12, 2002	18.55	19.09	18.55	18.90	6,129,844	+0.12(+0.66%)
Mar 11, 2002	18.86	18.86	18.64	18.78	5,113,443	-0.16(-0.82%)
Mar 08, 2002	18.92	19.14	18.76	18.94	5,035,802	+0.06(+0.31%)
Mar 07, 2002	18.91	18.91	18.61	18.88	6,047,069	-0.07(-0.36%)
Mar 06, 2002	18.84	19.01	18.83	18.95	6,010,815	+0.22(+1.18%)
Mar 05, 2002	18.97	19.28	18.67	18.72	7,776,040	-0.45(-2.32%)
Mar 04, 2002	18.70	19.25	18.58	19.17	8,341,028	+0.42(+2.24%)
Mar 01, 2002	18.26	18.85	18.26	18.75	6,176,365	+0.37(+2.03%)
Feb 28, 2002	18.56	18.65	18.36	18.38	5,543,681	-0.17(-0.90%)
Feb 27, 2002	18.62	18.76	18.45	18.55	6,566,498	-0.05(-0.25%)
Feb 26, 2002	18.69	18.73	18.38	18.59	8,190,236	-0.18(-0.95%)
Feb 25, 2002	18.55	18.83	18.42	18.77	9,076,700	+0.23(+1.22%)
Feb 22, 2002	18.08	18.60	18.08	18.55	7,615,303	+0.47(+2.59%)
Feb 21, 2002	18.27	18.47	18.08	18.08	7,274,899	-0.17(-0.94%)
Feb 20, 2002	17.78	18.34	17.70	18.25	5,813,502	+0.48(+2.73%)
Feb 19, 2002	17.99	18.04	17.74	17.76	6,359,561	-0.24(-1.32%)
Feb 18, 2002	18.29	18.34	17.95	18.00	7,197,257	+0.00(+0.00%)
Feb 15, 2002	18.29	18.34	17.95	18.00	7,197,257	-0.22(-1.18%)
Feb 14, 2002	18.08	18.25	17.93	18.22	5,082,323	+0.17(+0.94%)
Feb 13, 2002	17.88	18.23	17.88	18.05	4,761,168	+0.26(+1.44%)
Feb 12, 2002	17.77	17.92	17.66	17.79	4,341,839	+0.02(+0.14%)
Feb 11, 2002	17.22	17.82	17.21	17.77	7,084,965	+0.44(+2.52%)
Feb 08, 2002	17.00	17.38	16.83	17.33	12,028,688	+0.26(+1.55%)
Feb 07, 2002	17.18	17.35	17.00	17.07	4,167,947	-0.03(-0.16%)
Feb 06, 2002	17.03	17.22	16.92	17.09	6,336,140	+0.16(+0.93%)
Feb 05, 2002	17.13	17.27	16.85	16.94	7,580,974	-0.13(-0.75%)
Feb 04, 2002	17.55	17.55	17.06	17.06	5,396,098	-0.59(-3.33%)

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.