Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	18.96	19.45	18.93	19.22	8,139,035	+0.74(+4.03%)
Apr 29, 2002	18.54	18.85	18.45	18.48	2,823,369	-0.10(-0.55%)
Apr 26, 2002	18.63	18.68	18.38	18.58	2,102,542	-0.03(-0.15%)
Apr 25, 2002	18.52	18.64	18.32	18.61	4,165,230	+0.05(+0.27%)
Apr 24, 2002	18.56	18.82	18.33	18.56	4,630,300	-0.14(-0.78%)
Apr 23, 2002	18.20	18.71	18.09	18.71	4,366,698	+0.52(+2.84%)
Apr 22, 2002	17.96	18.42	17.96	18.19	4,908,024	+0.31(+1.71%)
Apr 19, 2002	18.15	18.15	17.73	17.88	3,526,622	-0.26(-1.46%)
Apr 18, 2002	18.15	18.28	17.96	18.15	4,300,170	+0.00(+0.02%)
Apr 17, 2002	18.56	18.56	18.08	18.14	6,441,625	-0.46(-2.45%)
Apr 16, 2002	18.31	18.66	18.16	18.60	4,943,798	+0.29(+1.61%)
Apr 15, 2002	18.58	18.58	18.27	18.31	5,493,911	-0.54(-2.89%)
Apr 12, 2002	18.92	19.08	18.81	18.85	4,790,030	-0.09(-0.48%)
Apr 11, 2002	18.75	19.03	18.67	18.94	4,427,891	+0.20(+1.05%)
Apr 10, 2002	18.36	18.79	18.29	18.75	3,048,686	+0.46(+2.53%)
Apr 09, 2002	18.59	18.67	18.02	18.28	3,860,518	-0.29(-1.55%)
Apr 08, 2002	18.30	18.59	18.28	18.57	2,438,007	+0.27(+1.49%)
Apr 05, 2002	18.17	18.42	18.17	18.30	2,790,105	+0.17(+0.92%)
Apr 04, 2002	18.09	18.18	18.06	18.13	2,401,291	+0.05(+0.27%)
Apr 03, 2002	18.16	18.45	17.92	18.08	3,745,663	-0.08(-0.45%)
Apr 02, 2002	18.50	18.77	18.07	18.16	5,462,844	-0.34(-1.83%)
Apr 01, 2002	18.20	18.63	18.08	18.50	4,491,595	+0.49(+2.72%)
Mar 29, 2002	17.77	18.14	17.65	18.01	3,768,258	+0.00(+0.00%)
Mar 28, 2002	17.77	18.14	17.65	18.01	3,768,258	+0.25(+1.39%)
Mar 27, 2002	17.22	17.92	17.21	17.77	6,189,319	+0.64(+3.72%)
Mar 26, 2002	17.21	17.41	16.77	17.13	4,942,543	-0.08(-0.46%)
Mar 25, 2002	17.37	17.49	17.21	17.21	4,410,945	-0.18(-1.03%)
Mar 22, 2002	17.42	17.45	17.21	17.39	2,959,249	-0.01(-0.07%)
Mar 21, 2002	17.73	17.75	17.25	17.40	2,053,273	-0.40(-2.26%)
Mar 20, 2002	17.75	17.89	17.67	17.80	2,044,173	-0.02(-0.09%)
Mar 19, 2002	17.37	17.89	17.37	17.82	2,706,631	+0.49(+2.82%)
Mar 18, 2002	17.43	17.62	17.28	17.33	2,556,001	-0.06(-0.37%)
Mar 15, 2002	17.22	17.39	17.17	17.39	2,745,543	+0.18(+1.07%)
Mar 14, 2002	17.55	17.65	17.18	17.21	3,209,044	-0.30(-1.74%)
Mar 13, 2002	17.43	17.96	17.35	17.51	7,205,757	+0.07(+0.39%)
Mar 12, 2002	17.28	17.59	17.18	17.44	3,377,247	+0.16(+0.93%)
Mar 11, 2002	16.94	17.47	16.93	17.28	2,798,578	+0.40(+2.40%)
Mar 08, 2002	17.17	17.22	16.62	16.88	2,839,059	-0.19(-1.09%)
Mar 07, 2002	17.38	17.40	16.97	17.06	3,287,811	-0.35(-2.02%)
Mar 06, 2002	16.68	17.48	16.65	17.41	4,809,487	+0.85(+5.15%)
Mar 05, 2002	16.55	16.96	16.47	16.56	4,621,513	+0.07(+0.43%)
Mar 04, 2002	17.01	17.01	16.33	16.49	11,193,684	-0.68(-3.94%)
Mar 01, 2002	17.21	17.21	17.02	17.17	3,685,725	+0.11(+0.66%)
Feb 28, 2002	17.34	17.37	16.92	17.05	4,704,360	-0.31(-1.81%)
Feb 27, 2002	17.08	17.40	16.93	17.37	7,012,763	+0.21(+1.20%)
Feb 26, 2002	17.28	17.28	16.99	17.16	6,766,420	-0.11(-0.66%)
Feb 25, 2002	17.33	17.46	17.06	17.28	13,557,005	-0.24(-1.37%)
Feb 22, 2002	17.53	17.85	16.70	17.52	24,953,098	-1.25(-6.66%)
Feb 21, 2002	18.33	18.94	18.29	18.77	4,869,739	+0.44(+2.39%)
Feb 20, 2002	18.32	18.48	18.20	18.33	5,042,963	+0.02(+0.13%)
Feb 19, 2002	18.32	18.37	18.21	18.31	4,805,721	-0.10(-0.52%)
Feb 18, 2002	17.38	18.76	17.38	18.40	9,869,710	+0.00(+0.00%)
Feb 15, 2002	17.38	18.76	17.38	18.40	9,869,710	+0.88(+5.02%)
Feb 14, 2002	17.57	17.62	17.42	17.52	2,089,676	-0.07(-0.43%)
Feb 13, 2002	17.54	17.71	17.50	17.60	4,913,359	+0.14(+0.79%)
Feb 12, 2002	17.61	17.65	17.40	17.46	3,372,854	-0.07(-0.38%)
Feb 11, 2002	17.37	17.59	17.29	17.53	3,941,796	+0.12(+0.69%)
Feb 08, 2002	17.37	17.53	17.30	17.41	2,693,450	+0.00(+0.00%)
Feb 07, 2002	17.45	17.50	17.21	17.41	2,577,968	-0.01(-0.06%)
Feb 06, 2002	17.22	17.54	17.14	17.42	3,446,600	+0.20(+1.15%)
Feb 05, 2002	17.48	17.68	17.17	17.22	5,669,646	-0.30(-1.73%)
Feb 04, 2002	17.49	17.68	17.30	17.52	9,526,400	+0.03(+0.16%)
Feb 01, 2002	17.53	17.66	17.33	17.49	9,597,007	-0.29(-1.62%)
Jan 31, 2002	17.05	17.80	16.98	17.78	5,629,478	+0.76(+4.49%)
Jan 30, 2002	16.98	17.04	16.35	17.02	7,896,144	+0.04(+0.25%)
Jan 29, 2002	17.25	17.25	16.70	16.98	4,694,945	-0.29(-1.69%)
Jan 28, 2002	16.70	17.38	16.66	17.27	6,040,572	+0.57(+3.40%)
Jan 25, 2002	16.09	16.83	16.08	16.70	6,859,309	+0.44(+2.68%)
Jan 24, 2002	15.44	16.32	15.44	16.26	5,117,337	+0.83(+5.36%)
Jan 23, 2002	15.61	15.73	15.39	15.44	2,574,829	-0.18(-1.13%)
Jan 22, 2002	15.69	15.86	15.57	15.61	2,215,828	-0.07(-0.44%)
Jan 21, 2002	15.55	15.72	15.49	15.68	2,524,933	+0.00(+0.00%)
Jan 18, 2002	15.55	15.72	15.49	15.68	2,477,548	+0.10(+0.65%)
Jan 17, 2002	15.48	15.60	15.48	15.58	1,853,375	+0.10(+0.64%)
Jan 16, 2002	15.64	15.67	15.45	15.48	2,960,819	-0.17(-1.09%)
Jan 15, 2002	15.55	15.69	15.55	15.65	3,049,941	+0.10(+0.62%)
Jan 14, 2002	15.27	15.77	15.22	15.55	3,872,757	+0.26(+1.69%)
Jan 11, 2002	15.61	15.61	15.29	15.30	3,635,829	-0.37(-2.36%)
Jan 10, 2002	15.77	15.77	15.66	15.67	1,774,608	-0.40(-2.47%)

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.