Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	15.06	15.25	14.81	15.16	96,600	-0.09(-0.59%)
Apr 29, 2002	14.97	15.25	14.76	15.25	112,500	+0.28(+1.87%)
Apr 26, 2002	15.50	15.74	14.10	14.97	76,400	-0.48(-3.10%)
Apr 25, 2002	15.81	15.81	15.20	15.45	63,600	-0.37(-2.35%)
Apr 24, 2002	16.21	16.88	15.30	15.82	133,300	-0.74(-4.47%)
Apr 23, 2002	16.43	16.95	16.25	16.56	34,700	+0.09(+0.55%)
Apr 22, 2002	16.91	16.95	16.31	16.47	10,700	-0.28(-1.68%)
Apr 19, 2002	16.88	16.95	16.75	16.75	17,500	-0.05(-0.29%)
Apr 18, 2002	16.70	16.88	16.25	16.80	32,500	+0.21(+1.27%)
Apr 17, 2002	16.90	17.05	16.54	16.59	117,900	-0.44(-2.58%)
Apr 16, 2002	17.00	17.20	16.90	17.03	111,800	-0.03(-0.18%)
Apr 15, 2002	16.96	17.51	16.80	17.06	140,100	-0.04(-0.23%)
Apr 12, 2002	16.34	17.30	16.23	17.10	51,400	+0.60(+3.64%)
Apr 11, 2002	16.00	16.50	15.70	16.50	101,900	+0.34(+2.10%)
Apr 10, 2002	15.00	16.16	14.70	16.16	288,400	+1.14(+7.59%)
Apr 09, 2002	15.30	15.69	14.79	15.02	32,700	-0.13(-0.86%)
Apr 08, 2002	15.43	15.70	15.00	15.15	45,300	-0.48(-3.08%)
Apr 05, 2002	15.69	15.69	15.20	15.63	365,300	+0.24(+1.57%)
Apr 04, 2002	15.80	15.94	15.29	15.39	38,900	-0.58(-3.63%)
Apr 03, 2002	15.74	16.05	15.53	15.97	250,400	+0.38(+2.44%)
Apr 02, 2002	15.56	15.95	15.55	15.59	44,100	-0.01(-0.06%)
Apr 01, 2002	16.35	16.35	15.28	15.60	147,700	-0.65(-4.00%)
Mar 29, 2002	14.88	16.50	14.42	16.25	132,600	+0.00(+0.00%)
Mar 28, 2002	14.88	16.50	14.42	16.25	131,700	+1.43(+9.65%)
Mar 27, 2002	14.25	15.15	14.24	14.82	88,400	-0.03(-0.20%)
Mar 26, 2002	14.05	14.85	13.70	14.85	55,500	+1.04(+7.53%)
Mar 25, 2002	13.14	14.40	13.10	13.81	33,700	+0.67(+5.10%)
Mar 22, 2002	13.60	13.61	13.05	13.14	111,900	-0.56(-4.09%)
Mar 21, 2002	13.70	14.05	13.66	13.70	70,500	-0.25(-1.79%)
Mar 20, 2002	14.85	14.85	13.35	13.95	184,800	-1.00(-6.69%)
Mar 19, 2002	14.41	14.95	14.25	14.95	46,300	+0.39(+2.68%)
Mar 18, 2002	14.41	14.60	14.03	14.56	61,500	+0.16(+1.11%)
Mar 15, 2002	13.78	14.40	13.59	14.40	52,900	+0.67(+4.88%)
Mar 14, 2002	13.71	13.80	13.70	13.73	22,100	+0.02(+0.15%)
Mar 13, 2002	13.84	13.84	13.35	13.71	38,300	+0.06(+0.44%)
Mar 12, 2002	13.70	13.85	13.55	13.65	69,600	-0.15(-1.09%)
Mar 11, 2002	14.00	14.13	13.59	13.80	85,000	-0.19(-1.36%)
Mar 08, 2002	13.92	14.19	13.69	13.99	173,000	+0.10(+0.72%)
Mar 07, 2002	13.11	13.89	13.11	13.89	30,200	+0.44(+3.27%)
Mar 06, 2002	12.80	13.45	12.80	13.45	59,100	+0.90(+7.17%)
Mar 05, 2002	12.66	13.00	12.33	12.55	128,600	+0.10(+0.80%)
Mar 04, 2002	12.03	12.66	12.03	12.45	214,800	+0.13(+1.06%)
Mar 01, 2002	11.14	12.50	11.01	12.32	91,100	+1.18(+10.59%)
Feb 28, 2002	11.25	11.38	11.01	11.14	230,900	-0.01(-0.09%)
Feb 27, 2002	11.59	11.59	11.00	11.15	250,600	+0.09(+0.81%)
Feb 26, 2002	11.55	11.65	11.05	11.06	49,700	-0.29(-2.56%)
Feb 25, 2002	11.20	11.50	11.04	11.35	59,200	+0.15(+1.34%)
Feb 22, 2002	11.67	11.67	11.00	11.20	89,700	-0.46(-3.95%)
Feb 21, 2002	11.75	12.00	11.47	11.66	307,900	-0.04(-0.34%)
Feb 20, 2002	11.50	12.05	11.50	11.70	79,200	+0.26(+2.27%)
Feb 19, 2002	11.85	12.00	11.44	11.44	114,100	-0.46(-3.87%)
Feb 18, 2002	11.70	12.10	11.70	11.90	54,300	+0.00(+0.00%)
Feb 15, 2002	11.70	12.10	11.70	11.90	53,900	+0.29(+2.50%)
Feb 14, 2002	11.75	12.19	11.51	11.61	70,300	-0.14(-1.19%)
Feb 13, 2002	11.65	12.05	11.60	11.75	75,200	+0.25(+2.17%)
Feb 12, 2002	11.85	11.90	11.50	11.50	45,600	-0.35(-2.95%)
Feb 11, 2002	11.35	12.05	11.33	11.85	56,500	+0.15(+1.28%)
Feb 08, 2002	11.40	12.17	11.23	11.70	83,600	+0.41(+3.63%)
Feb 07, 2002	11.90	11.90	11.28	11.29	45,300	-0.57(-4.81%)
Feb 06, 2002	11.97	12.65	11.75	11.86	82,000	-0.19(-1.58%)
Feb 05, 2002	11.75	12.38	11.75	12.05	33,100	+0.30(+2.55%)
Feb 04, 2002	12.20	12.37	11.75	11.75	59,500	-0.45(-3.69%)

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.