Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	18.83	19.06	18.47	18.70	42,008,128	+0.04(+0.22%)
Apr 29, 2002	19.01	19.01	18.46	18.66	23,175,060	-0.25(-1.33%)
Apr 26, 2002	19.37	19.42	18.91	18.91	34,141,808	-0.42(-2.16%)
Apr 25, 2002	19.76	19.76	19.27	19.33	42,360,500	+0.56(+2.96%)
Apr 24, 2002	18.89	19.07	18.70	18.77	21,021,556	-0.11(-0.57%)
Apr 23, 2002	19.07	19.13	18.78	18.88	30,244,506	-0.21(-1.11%)
Apr 22, 2002	19.55	19.56	18.91	19.09	32,174,692	-0.36(-1.83%)
Apr 19, 2002	19.58	19.68	19.37	19.45	26,903,268	-0.22(-1.10%)
Apr 18, 2002	19.68	19.87	19.58	19.66	38,972,812	+0.19(+0.98%)
Apr 17, 2002	20.12	20.22	19.26	19.47	80,360,928	-1.05(-5.14%)
Apr 16, 2002	20.15	20.58	20.08	20.53	23,218,014	+0.46(+2.31%)
Apr 15, 2002	20.04	20.14	19.86	20.07	18,373,988	-0.15(-0.74%)
Apr 12, 2002	19.97	20.29	19.97	20.22	23,163,788	+0.20(+1.00%)
Apr 11, 2002	20.15	20.39	19.94	20.01	26,546,424	-0.23(-1.12%)
Apr 10, 2002	19.81	20.31	19.81	20.24	25,255,486	+0.33(+1.65%)
Apr 09, 2002	19.84	20.02	19.69	19.91	24,676,878	+0.12(+0.60%)
Apr 08, 2002	19.32	19.86	19.32	19.79	31,660,028	+0.24(+1.24%)
Apr 05, 2002	20.12	20.19	19.37	19.55	50,630,700	-0.51(-2.56%)
Apr 04, 2002	20.33	20.40	20.02	20.07	36,548,756	-0.51(-2.50%)
Apr 03, 2002	20.60	20.68	20.41	20.58	21,588,502	+0.05(+0.23%)
Apr 02, 2002	20.64	20.73	20.46	20.53	17,268,276	-0.10(-0.50%)
Apr 01, 2002	20.40	20.71	20.38	20.64	15,102,137	+0.19(+0.93%)
Mar 29, 2002	20.53	20.60	20.41	20.45	18,033,664	+0.00(+0.00%)
Mar 28, 2002	20.53	20.60	20.41	20.45	18,033,470	-0.09(-0.45%)
Mar 27, 2002	20.53	20.67	20.35	20.54	18,984,082	-0.01(-0.05%)
Mar 26, 2002	20.63	20.81	20.45	20.55	17,536,686	-0.13(-0.65%)
Mar 25, 2002	20.94	20.99	20.62	20.68	20,208,938	-0.16(-0.77%)
Mar 22, 2002	20.79	20.91	20.67	20.84	21,429,322	+0.19(+0.90%)
Mar 21, 2002	20.63	20.73	20.32	20.66	24,697,674	+0.04(+0.17%)
Mar 20, 2002	20.96	20.96	20.58	20.62	19,180,580	-0.33(-1.60%)
Mar 19, 2002	21.04	21.09	20.78	20.96	13,325,689	+0.04(+0.17%)
Mar 18, 2002	21.20	21.22	20.85	20.92	19,877,166	-0.37(-1.72%)
Mar 15, 2002	20.79	21.32	20.79	21.29	47,284,796	+0.73(+3.55%)
Mar 14, 2002	20.43	20.76	20.43	20.55	20,131,776	-0.05(-0.25%)
Mar 13, 2002	20.62	20.79	20.53	20.61	21,185,012	+0.10(+0.50%)
Mar 12, 2002	20.51	20.63	20.36	20.50	21,967,698	-0.10(-0.50%)
Mar 11, 2002	20.68	20.72	20.45	20.61	22,110,552	+0.02(+0.10%)
Mar 08, 2002	20.58	20.81	20.50	20.59	23,463,490	+0.02(+0.07%)
Mar 07, 2002	20.86	20.93	20.45	20.57	33,168,258	-0.29(-1.38%)
Mar 06, 2002	20.80	21.15	20.40	20.86	49,893,300	-0.03(-0.15%)
Mar 05, 2002	21.29	21.48	20.81	20.89	33,598,572	-0.66(-3.08%)
Mar 04, 2002	21.43	21.56	21.28	21.55	20,185,226	+0.13(+0.60%)
Mar 01, 2002	21.18	21.46	21.09	21.42	20,034,402	+0.35(+1.66%)
Feb 28, 2002	21.12	21.43	21.07	21.07	17,623,370	-0.15(-0.70%)
Feb 27, 2002	21.25	21.50	21.09	21.22	20,237,508	+0.12(+0.56%)
Feb 26, 2002	20.97	21.32	20.94	21.11	18,368,156	+0.10(+0.49%)
Feb 25, 2002	21.05	21.34	20.84	21.00	17,852,132	-0.15(-0.71%)
Feb 22, 2002	20.76	21.21	20.72	21.15	17,841,248	+0.26(+1.26%)
Feb 21, 2002	21.20	21.34	20.89	20.89	19,888,244	-0.18(-0.85%)
Feb 20, 2002	20.94	21.15	20.58	21.07	20,007,970	+0.24(+1.16%)
Feb 19, 2002	21.16	21.20	20.78	20.83	15,821,851	-0.32(-1.53%)
Feb 18, 2002	21.13	21.39	21.12	21.15	20,644,304	+0.00(+0.00%)
Feb 15, 2002	21.13	21.39	21.12	21.15	18,521,506	+0.16(+0.76%)
Feb 14, 2002	21.14	21.40	20.89	20.99	21,904,142	-0.15(-0.71%)
Feb 13, 2002	21.25	21.28	20.99	21.14	17,973,802	-0.05(-0.22%)
Feb 12, 2002	20.97	21.27	20.78	21.19	17,426,484	+0.14(+0.66%)
Feb 11, 2002	20.89	21.15	20.82	21.05	14,931,878	+0.11(+0.52%)
Feb 08, 2002	20.37	20.99	20.34	20.94	24,284,272	+0.33(+1.60%)
Feb 07, 2002	21.22	21.29	20.48	20.61	29,207,986	-0.63(-2.98%)
Feb 06, 2002	21.40	21.51	21.12	21.24	20,080,660	-0.36(-1.67%)
Feb 05, 2002	21.17	21.74	21.17	21.60	20,561,312	+0.43(+2.04%)
Feb 04, 2002	21.53	21.61	20.99	21.17	20,067,250	-0.51(-2.37%)

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.