Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	14.37	14.82	14.37	14.72	1,542,955	+0.27(+1.85%)
Apr 29, 2002	14.75	14.76	14.44	14.45	2,238,333	-0.32(-2.19%)
Apr 26, 2002	14.77	14.94	14.00	14.78	4,846,976	-0.27(-1.77%)
Apr 25, 2002	14.95	15.09	14.91	15.04	1,223,278	-0.14(-0.92%)
Apr 24, 2002	15.30	15.35	15.17	15.18	1,003,969	-0.04(-0.26%)
Apr 23, 2002	15.44	15.44	15.15	15.22	1,859,336	-0.18(-1.17%)
Apr 22, 2002	15.81	15.82	15.29	15.40	1,143,584	-0.44(-2.80%)
Apr 19, 2002	15.85	15.90	15.81	15.85	632,461	+0.07(+0.44%)
Apr 18, 2002	15.95	15.97	15.64	15.78	834,094	-0.16(-1.01%)
Apr 17, 2002	15.95	16.03	15.93	15.94	647,442	-0.00(-0.02%)
Apr 16, 2002	15.82	16.01	15.81	15.94	830,799	+0.15(+0.93%)
Apr 15, 2002	15.98	16.00	15.73	15.79	685,791	-0.18(-1.15%)
Apr 12, 2002	16.11	16.11	15.75	15.98	1,270,616	-0.09(-0.54%)
Apr 11, 2002	16.39	16.54	16.05	16.06	1,371,282	-0.30(-1.86%)
Apr 10, 2002	16.15	16.41	16.15	16.37	1,225,376	+0.26(+1.60%)
Apr 09, 2002	16.01	16.30	15.94	16.11	1,298,479	+0.13(+0.84%)
Apr 08, 2002	15.87	16.03	15.64	15.98	1,026,439	+0.11(+0.67%)
Apr 05, 2002	15.54	16.09	15.54	15.87	1,235,562	+0.39(+2.55%)
Apr 04, 2002	15.44	15.57	15.28	15.48	1,359,298	-0.20(-1.30%)
Apr 03, 2002	16.02	16.02	15.57	15.68	1,292,487	-0.23(-1.45%)
Apr 02, 2002	15.79	16.00	15.54	15.91	1,885,101	-0.11(-0.69%)
Apr 01, 2002	15.99	16.06	15.72	16.02	1,895,288	-0.26(-1.62%)
Mar 29, 2002	16.52	16.52	16.22	16.28	1,757,770	+0.00(+0.00%)
Mar 28, 2002	16.52	16.52	16.22	16.28	1,756,871	-0.07(-0.41%)
Mar 27, 2002	16.27	16.50	16.26	16.35	2,063,066	+0.10(+0.60%)
Mar 26, 2002	15.82	16.30	15.82	16.25	2,422,589	+0.35(+2.18%)
Mar 25, 2002	15.99	16.11	15.88	15.91	1,108,531	-0.19(-1.16%)
Mar 22, 2002	16.27	16.31	16.09	16.09	1,043,816	-0.09(-0.58%)
Mar 21, 2002	16.14	16.39	15.99	16.19	3,342,969	+0.01(+0.08%)
Mar 20, 2002	16.04	16.21	16.04	16.17	2,962,474	+0.36(+2.28%)
Mar 19, 2002	15.65	15.89	15.59	15.81	1,350,310	+0.23(+1.48%)
Mar 18, 2002	15.44	15.66	15.42	15.58	1,795,820	+0.16(+1.06%)
Mar 15, 2002	15.02	15.49	15.02	15.42	2,990,936	+0.23(+1.54%)
Mar 14, 2002	15.14	15.27	15.12	15.19	993,783	+0.04(+0.24%)
Mar 13, 2002	15.13	15.34	15.13	15.15	1,683,768	-0.12(-0.81%)
Mar 12, 2002	15.15	15.39	15.04	15.27	2,372,555	+0.12(+0.81%)
Mar 11, 2002	15.10	15.17	14.94	15.15	1,291,288	+0.05(+0.33%)
Mar 08, 2002	15.15	15.30	15.07	15.10	1,509,998	-0.01(-0.07%)
Mar 07, 2002	15.17	15.17	14.92	15.11	1,094,749	+0.04(+0.24%)
Mar 06, 2002	15.15	15.17	14.93	15.07	2,766,833	-0.07(-0.48%)
Mar 05, 2002	15.53	15.53	15.04	15.15	1,609,766	-0.39(-2.49%)
Mar 04, 2002	15.09	15.59	15.06	15.53	1,573,215	+0.60(+4.05%)
Mar 01, 2002	14.69	15.07	14.65	14.93	2,069,357	+0.24(+1.66%)
Feb 28, 2002	14.29	14.80	14.29	14.69	2,421,690	+0.33(+2.30%)
Feb 27, 2002	14.22	14.49	14.22	14.36	1,430,004	+0.17(+1.22%)
Feb 26, 2002	13.99	14.27	13.98	14.18	2,846,827	+0.31(+2.26%)
Feb 25, 2002	13.62	13.88	13.50	13.87	2,007,339	+0.35(+2.59%)
Feb 22, 2002	13.35	13.59	13.33	13.52	757,695	+0.10(+0.72%)
Feb 21, 2002	13.28	13.72	13.28	13.42	1,173,844	+0.08(+0.58%)
Feb 20, 2002	13.25	13.47	13.25	13.34	1,176,241	+0.11(+0.81%)
Feb 19, 2002	13.42	13.50	13.16	13.24	1,894,089	-0.18(-1.34%)
Feb 18, 2002	13.25	13.60	13.22	13.42	784,660	+0.00(+0.00%)
Feb 15, 2002	13.25	13.60	13.22	13.42	782,263	+0.17(+1.26%)
Feb 14, 2002	13.34	13.39	13.18	13.25	1,542,955	-0.09(-0.65%)
Feb 13, 2002	13.15	13.40	13.12	13.34	1,622,350	+0.19(+1.42%)
Feb 12, 2002	13.27	13.28	12.95	13.15	1,746,984	-0.16(-1.20%)
Feb 11, 2002	13.08	13.47	13.08	13.31	1,573,814	+0.29(+2.26%)
Feb 08, 2002	12.74	13.02	12.56	13.02	744,513	+0.28(+2.17%)
Feb 07, 2002	12.77	12.87	12.56	12.74	1,148,378	-0.03(-0.23%)
Feb 06, 2002	12.55	12.78	12.55	12.77	1,857,538	+0.15(+1.16%)
Feb 05, 2002	12.98	12.99	12.49	12.62	2,379,446	-0.36(-2.78%)
Feb 04, 2002	13.18	13.22	12.94	12.98	1,295,782	-0.19(-1.47%)

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.