Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	24.11	24.17	23.47	23.62	963,364	-0.91(-3.70%)
Apr 29, 2002	24.42	24.79	24.05	24.52	774,961	-0.09(-0.36%)
Apr 26, 2002	23.25	24.64	23.04	24.61	1,694,603	+1.72(+7.50%)
Apr 25, 2002	23.78	24.01	22.77	22.89	1,459,298	+0.02(+0.08%)
Apr 24, 2002	22.89	23.25	22.76	22.88	747,138	+0.25(+1.09%)
Apr 23, 2002	21.84	22.77	21.76	22.63	885,799	+0.24(+1.06%)
Apr 22, 2002	22.16	22.59	21.93	22.39	495,707	+0.29(+1.31%)
Apr 19, 2002	21.79	22.52	21.71	22.10	801,308	+0.53(+2.45%)
Apr 18, 2002	22.37	22.96	21.45	21.57	1,141,319	-0.57(-2.58%)
Apr 17, 2002	21.56	22.15	21.36	22.15	860,248	+1.66(+8.13%)
Apr 16, 2002	20.89	21.12	20.48	20.48	497,297	-0.34(-1.65%)
Apr 15, 2002	21.00	21.24	20.71	20.83	317,070	-0.12(-0.59%)
Apr 12, 2002	20.73	21.00	20.35	20.95	400,767	+0.30(+1.45%)
Apr 11, 2002	20.91	21.60	20.65	20.65	986,531	-0.36(-1.72%)
Apr 10, 2002	20.12	21.18	20.12	21.01	6,541,291	+1.20(+6.04%)
Apr 09, 2002	20.24	20.24	19.81	19.81	568,274	-0.63(-3.06%)
Apr 08, 2002	20.87	21.01	20.11	20.44	881,598	-0.34(-1.65%)
Apr 05, 2002	20.86	21.01	20.47	20.78	2,225,856	-0.44(-2.07%)
Apr 04, 2002	20.91	21.22	20.69	21.22	792,450	+0.02(+0.08%)
Apr 03, 2002	21.50	21.70	21.07	21.20	773,939	-0.66(-3.02%)
Apr 02, 2002	22.40	22.44	21.69	21.86	1,327,677	-0.16(-0.72%)
Apr 01, 2002	22.23	22.55	21.88	22.02	1,333,923	-0.15(-0.68%)
Mar 29, 2002	22.62	22.62	22.01	22.17	610,861	+0.00(+0.00%)
Mar 28, 2002	22.62	22.62	22.01	22.17	605,183	-0.51(-2.25%)
Mar 27, 2002	21.34	22.91	21.34	22.68	1,497,796	+1.66(+7.92%)
Mar 26, 2002	21.55	21.56	20.96	21.02	882,506	-0.84(-3.83%)
Mar 25, 2002	20.72	21.99	20.72	21.86	1,058,644	+1.14(+5.53%)
Mar 22, 2002	19.97	20.94	19.93	20.71	702,507	+1.07(+5.42%)
Mar 21, 2002	19.90	20.16	19.59	19.65	447,556	-0.31(-1.54%)
Mar 20, 2002	19.56	20.15	19.46	19.95	501,612	+0.66(+3.42%)
Mar 19, 2002	19.30	19.53	19.17	19.29	577,246	+0.02(+0.09%)
Mar 18, 2002	18.40	19.28	18.31	19.28	1,140,297	+0.65(+3.50%)
Mar 15, 2002	18.49	18.80	18.25	18.62	816,525	-0.54(-2.80%)
Mar 14, 2002	18.72	19.28	18.66	19.16	579,176	+0.29(+1.54%)
Mar 13, 2002	19.46	19.46	18.86	18.87	419,846	-0.41(-2.10%)
Mar 12, 2002	19.29	19.72	19.21	19.28	443,354	+0.11(+0.60%)
Mar 11, 2002	18.98	19.42	18.98	19.16	453,915	+0.41(+2.16%)
Mar 08, 2002	18.91	19.02	18.58	18.76	802,216	-0.31(-1.62%)
Mar 07, 2002	20.25	20.37	18.97	19.06	884,777	-1.78(-8.53%)
Mar 06, 2002	19.96	20.90	19.95	20.84	443,240	+0.89(+4.46%)
Mar 05, 2002	20.25	20.61	19.95	19.95	343,190	-0.12(-0.61%)
Mar 04, 2002	20.46	20.65	19.84	20.08	347,165	-0.21(-1.04%)
Mar 01, 2002	20.24	20.78	19.85	20.29	588,829	-0.41(-1.96%)
Feb 28, 2002	20.35	20.98	20.29	20.69	482,079	+0.32(+1.56%)
Feb 27, 2002	20.68	20.68	20.26	20.38	364,540	-0.53(-2.53%)
Feb 26, 2002	19.78	20.97	19.78	20.90	849,572	+1.12(+5.65%)
Feb 25, 2002	20.03	20.12	19.69	19.79	413,146	-0.45(-2.22%)
Feb 22, 2002	20.39	20.51	20.03	20.24	419,505	-0.08(-0.39%)
Feb 21, 2002	19.67	20.35	19.67	20.31	791,428	+0.58(+2.94%)
Feb 20, 2002	19.82	20.02	19.46	19.73	917,030	-0.48(-2.40%)
Feb 19, 2002	21.40	21.62	20.08	20.22	1,456,686	-1.27(-5.90%)
Feb 18, 2002	21.89	22.32	21.01	21.49	1,130,871	+0.00(+0.00%)
Feb 15, 2002	21.89	22.32	21.01	21.49	1,130,303	+0.19(+0.91%)
Feb 14, 2002	20.34	21.35	20.34	21.29	529,322	+0.89(+4.36%)
Feb 13, 2002	20.51	20.77	20.14	20.40	388,843	-0.19(-0.94%)
Feb 12, 2002	19.99	20.60	19.91	20.60	845,598	+0.92(+4.70%)
Feb 11, 2002	19.65	20.46	19.64	19.67	766,784	-1.01(-4.90%)
Feb 08, 2002	20.51	21.35	20.30	20.68	1,381,734	-0.14(-0.68%)
Feb 07, 2002	19.76	20.89	19.67	20.83	1,221,949	+0.99(+4.97%)
Feb 06, 2002	21.13	21.34	19.62	19.84	2,059,030	-1.01(-4.86%)
Feb 05, 2002	19.90	20.91	19.73	20.85	1,525,506	+1.21(+6.14%)
Feb 04, 2002	19.37	19.89	19.22	19.65	454,256	+0.72(+3.82%)

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.