Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	20.48	20.63	20.01	20.37	6,144,325	-0.28(-1.34%)
Apr 29, 2002	21.54	21.57	20.57	20.65	3,535,928	-1.01(-4.66%)
Apr 26, 2002	22.05	22.10	21.60	21.65	2,255,607	-0.46(-2.09%)
Apr 25, 2002	21.70	22.25	21.30	22.12	2,780,016	+0.38(+1.76%)
Apr 24, 2002	21.77	22.03	21.63	21.73	1,958,761	-0.09(-0.39%)
Apr 23, 2002	21.83	22.10	21.70	21.82	1,961,035	+0.05(+0.24%)
Apr 22, 2002	22.33	22.33	21.70	21.77	2,424,346	-0.57(-2.57%)
Apr 19, 2002	21.77	22.45	21.74	22.34	2,195,268	+0.61(+2.79%)
Apr 18, 2002	21.76	21.83	21.54	21.73	1,219,829	-0.03(-0.12%)
Apr 17, 2002	21.73	21.83	21.68	21.76	1,428,440	+0.03(+0.12%)
Apr 16, 2002	21.49	21.77	21.49	21.73	1,886,748	+0.27(+1.26%)
Apr 15, 2002	21.47	21.67	21.44	21.46	1,230,441	-0.01(-0.03%)
Apr 12, 2002	21.29	21.69	21.20	21.47	1,750,453	+0.21(+0.99%)
Apr 11, 2002	21.56	21.73	21.24	21.26	2,196,936	-0.31(-1.44%)
Apr 10, 2002	21.54	21.77	21.38	21.57	1,462,400	+0.03(+0.15%)
Apr 09, 2002	21.31	21.78	21.21	21.54	3,067,311	+0.21(+0.99%)
Apr 08, 2002	21.46	21.46	20.98	21.32	4,505,909	-0.57(-2.62%)
Apr 05, 2002	21.77	22.02	21.69	21.90	3,013,187	+0.30(+1.37%)
Apr 04, 2002	21.63	21.77	21.50	21.60	2,198,906	-0.09(-0.40%)
Apr 03, 2002	22.16	22.17	21.57	21.69	5,027,588	-0.50(-2.26%)
Apr 02, 2002	22.95	22.96	22.12	22.19	2,868,403	-0.82(-3.58%)
Apr 01, 2002	22.76	23.07	22.52	23.01	2,600,058	+0.40(+1.78%)
Mar 29, 2002	22.39	22.74	22.27	22.61	4,563,671	+0.00(+0.00%)
Mar 28, 2002	22.39	22.74	22.27	22.61	4,503,029	+0.33(+1.48%)
Mar 27, 2002	21.83	22.36	21.83	22.28	1,498,331	+0.46(+2.12%)
Mar 26, 2002	21.93	22.33	21.77	21.82	2,678,894	-0.11(-0.51%)
Mar 25, 2002	22.01	22.09	21.81	21.93	1,706,335	-0.08(-0.36%)
Mar 22, 2002	21.77	22.08	21.67	22.01	1,791,084	+0.04(+0.18%)
Mar 21, 2002	22.33	22.39	21.63	21.97	2,102,181	-0.52(-2.32%)
Mar 20, 2002	22.39	22.58	22.08	22.49	1,876,590	-0.26(-1.16%)
Mar 19, 2002	22.89	22.92	22.37	22.76	2,546,238	-0.04(-0.17%)
Mar 18, 2002	21.93	22.84	21.93	22.80	3,652,059	+0.98(+4.47%)
Mar 15, 2002	21.42	22.08	21.11	21.82	166,767	+0.41(+1.91%)
Mar 14, 2002	21.70	21.81	21.41	21.41	2,445,722	-0.26(-1.19%)
Mar 13, 2002	21.77	21.90	21.50	21.67	1,899,786	-0.13(-0.57%)
Mar 12, 2002	22.20	22.20	21.63	21.79	3,088,991	-0.44(-1.96%)
Mar 11, 2002	22.36	22.37	22.03	22.23	3,019,858	-0.24(-1.06%)
Mar 08, 2002	22.10	22.62	21.95	22.47	2,446,177	+0.84(+3.90%)
Mar 07, 2002	21.85	22.16	21.41	21.62	348,695	-0.09(-0.43%)
Mar 06, 2002	20.84	22.16	20.71	21.71	5,591,415	+0.64(+3.04%)
Mar 05, 2002	21.41	21.69	20.90	21.07	833,838	-0.50(-2.32%)
Mar 04, 2002	20.45	21.60	20.32	21.58	6,099,298	+1.13(+5.52%)
Mar 01, 2002	18.93	20.58	18.81	20.45	10,942,988	+2.51(+13.97%)
Feb 28, 2002	18.36	18.36	17.80	17.94	5,617,188	-0.32(-1.73%)
Feb 27, 2002	18.42	18.57	18.03	18.26	3,284,412	+0.01(+0.04%)
Feb 26, 2002	18.17	18.44	17.97	18.25	3,559,730	-0.15(-0.82%)
Feb 25, 2002	18.55	18.76	18.34	18.40	2,981,653	-0.22(-1.17%)
Feb 22, 2002	18.48	18.81	18.34	18.62	4,003,938	+0.13(+0.68%)
Feb 21, 2002	18.68	18.73	18.32	18.50	2,299,270	-0.12(-0.64%)
Feb 20, 2002	18.30	18.77	18.30	18.61	2,869,312	+0.31(+1.69%)
Feb 19, 2002	18.85	18.85	18.24	18.30	2,203,909	-0.55(-2.90%)
Feb 18, 2002	19.19	19.20	18.81	18.85	1,839,598	+0.00(+0.00%)
Feb 15, 2002	19.19	19.20	18.81	18.85	1,824,437	-0.41(-2.12%)
Feb 14, 2002	18.94	19.53	18.83	19.26	2,424,952	+0.32(+1.67%)
Feb 13, 2002	18.65	19.49	18.53	18.94	3,363,854	+0.29(+1.56%)
Feb 12, 2002	19.19	19.19	18.56	18.65	2,506,214	-0.71(-3.65%)
Feb 11, 2002	18.78	19.39	18.73	19.36	1,911,005	+0.58(+3.09%)
Feb 08, 2002	18.80	18.99	17.99	18.78	3,347,026	-0.02(-0.11%)
Feb 07, 2002	18.50	19.26	18.50	18.80	1,997,572	+0.16(+0.88%)
Feb 06, 2002	18.53	18.80	18.27	18.63	2,965,583	+0.06(+0.32%)
Feb 05, 2002	18.67	18.70	18.20	18.57	2,843,084	-0.26(-1.37%)
Feb 04, 2002	19.36	19.36	18.67	18.83	2,686,777	-0.53(-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.