Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	21.70	21.85	21.31	21.74	1,683,900	+0.08(+0.37%)
Apr 29, 2002	21.91	22.09	21.65	21.66	2,196,000	+0.20(+0.93%)
Apr 26, 2002	21.80	22.00	21.40	21.46	1,671,800	-0.39(-1.78%)
Apr 25, 2002	21.30	21.94	21.10	21.85	1,828,700	+0.20(+0.92%)
Apr 24, 2002	21.91	22.24	21.35	21.65	2,688,800	-0.45(-2.04%)
Apr 23, 2002	21.32	22.21	21.32	22.10	2,555,100	+0.83(+3.90%)
Apr 22, 2002	21.05	21.45	20.85	21.27	1,949,200	+0.29(+1.38%)
Apr 19, 2002	22.00	22.00	20.70	20.98	5,549,100	-1.22(-5.50%)
Apr 18, 2002	21.64	22.35	21.60	22.20	3,868,500	+0.57(+2.64%)
Apr 17, 2002	21.62	21.95	21.30	21.63	3,275,200	+0.14(+0.65%)
Apr 16, 2002	21.67	22.25	20.90	21.49	3,630,400	-0.17(-0.78%)
Apr 15, 2002	21.68	21.85	21.16	21.66	2,213,600	-0.02(-0.09%)
Apr 12, 2002	21.50	22.09	21.50	21.68	1,635,400	+0.29(+1.36%)
Apr 11, 2002	21.75	22.25	21.29	21.39	2,997,100	-0.12(-0.56%)
Apr 10, 2002	21.38	21.88	21.11	21.51	2,403,600	+0.40(+1.89%)
Apr 09, 2002	21.30	21.40	20.65	21.11	3,152,800	+0.14(+0.67%)
Apr 08, 2002	20.47	21.18	20.09	20.97	2,344,200	+1.06(+5.32%)
Apr 05, 2002	20.20	20.51	19.76	19.91	2,105,600	-0.15(-0.75%)
Apr 04, 2002	19.20	20.14	19.19	20.06	3,157,400	+0.94(+4.92%)
Apr 03, 2002	19.45	19.80	19.12	19.12	3,554,800	-0.07(-0.36%)
Apr 02, 2002	19.90	20.15	19.14	19.19	3,454,400	-0.80(-4.00%)
Apr 01, 2002	20.16	20.17	19.85	19.99	2,002,700	-0.72(-3.48%)
Mar 29, 2002	20.30	20.95	20.25	20.71	1,556,700	+0.00(+0.00%)
Mar 28, 2002	20.30	20.95	20.25	20.71	1,542,300	+0.27(+1.32%)
Mar 27, 2002	20.40	20.65	20.05	20.44	2,216,600	-0.06(-0.29%)
Mar 26, 2002	20.65	20.86	20.36	20.50	2,020,100	-0.22(-1.06%)
Mar 25, 2002	20.77	21.09	20.52	20.72	1,360,100	-0.27(-1.29%)
Mar 22, 2002	21.65	21.77	20.92	20.99	1,881,600	-0.66(-3.05%)
Mar 21, 2002	22.20	22.21	21.40	21.65	2,244,500	-0.59(-2.65%)
Mar 20, 2002	22.25	23.18	22.10	22.24	2,951,500	-0.09(-0.40%)
Mar 19, 2002	21.65	22.40	21.61	22.33	2,352,100	+0.55(+2.53%)
Mar 18, 2002	22.00	22.15	21.63	21.78	1,199,100	-0.35(-1.58%)
Mar 15, 2002	21.80	22.22	21.61	22.13	1,863,500	+0.23(+1.05%)
Mar 14, 2002	21.79	22.38	21.77	21.90	1,535,200	-0.10(-0.45%)
Mar 13, 2002	22.45	22.45	20.50	22.00	1,561,200	-0.16(-0.72%)
Mar 12, 2002	21.30	22.60	21.20	22.16	3,626,800	+0.47(+2.17%)
Mar 11, 2002	21.10	21.95	20.50	21.69	3,079,400	+0.82(+3.93%)
Mar 08, 2002	21.55	21.98	20.87	20.87	3,626,600	-0.40(-1.88%)
Mar 07, 2002	22.00	22.07	20.47	21.27	6,966,500	+2.08(+10.84%)
Mar 06, 2002	18.94	19.40	18.93	19.19	4,421,900	+0.26(+1.37%)
Mar 05, 2002	19.10	19.59	18.93	18.93	4,083,900	-0.66(-3.37%)
Mar 04, 2002	19.40	20.10	18.83	19.59	8,899,100	-0.36(-1.80%)
Mar 01, 2002	19.54	20.15	19.54	19.95	2,997,000	+0.41(+2.10%)
Feb 28, 2002	19.75	19.99	19.45	19.54	4,076,900	-0.17(-0.86%)
Feb 27, 2002	21.05	21.18	19.65	19.71	2,811,500	-1.02(-4.92%)
Feb 26, 2002	20.00	20.90	19.89	20.73	2,736,900	+0.92(+4.64%)
Feb 25, 2002	20.25	20.68	19.75	19.81	2,748,200	-0.47(-2.32%)
Feb 22, 2002	20.79	20.79	19.37	20.28	8,774,100	-0.51(-2.45%)
Feb 21, 2002	23.10	23.24	20.70	20.79	10,958,400	-2.80(-11.87%)
Feb 20, 2002	22.24	23.62	21.90	23.59	3,492,000	+1.88(+8.66%)
Feb 19, 2002	22.05	22.35	21.51	21.71	2,220,200	+0.01(+0.05%)
Feb 18, 2002	22.82	22.83	21.00	21.70	5,383,400	+0.00(+0.00%)
Feb 15, 2002	22.82	22.83	21.00	21.70	5,064,400	-0.88(-3.90%)
Feb 14, 2002	23.30	23.45	22.22	22.58	3,618,100	-0.55(-2.38%)
Feb 13, 2002	23.80	24.22	22.07	23.13	6,430,600	-0.46(-1.95%)
Feb 12, 2002	23.51	23.85	22.91	23.59	50,000	+0.08(+0.34%)
Feb 11, 2002	21.65	23.55	21.50	23.51	5,250,500	+2.48(+11.79%)
Feb 08, 2002	21.90	22.00	20.69	21.03	7,795,200	-0.87(-3.97%)
Feb 07, 2002	24.00	24.00	21.90	21.90	4,384,200	-1.22(-5.28%)
Feb 06, 2002	24.00	24.08	22.69	23.12	2,944,500	-1.14(-4.70%)
Feb 05, 2002	24.20	24.55	23.70	24.26	1,939,700	+0.46(+1.93%)
Feb 04, 2002	23.65	24.50	23.30	23.80	4,596,000	+0.20(+0.85%)

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.