Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	17.52	18.43	17.35	18.26	3,161,115	+1.87(+11.40%)
Apr 29, 2002	16.51	16.71	16.23	16.39	192,699	-0.12(-0.70%)
Apr 26, 2002	16.86	17.85	16.50	16.51	1,041,902	-0.35(-2.07%)
Apr 25, 2002	16.73	16.86	16.52	16.86	603,269	-0.03(-0.20%)
Apr 24, 2002	16.69	17.02	16.64	16.89	1,096,701	+0.20(+1.19%)
Apr 23, 2002	16.86	17.04	16.61	16.69	363,961	-0.21(-1.23%)
Apr 22, 2002	17.23	17.23	16.72	16.90	447,062	-0.46(-2.68%)
Apr 19, 2002	17.60	17.69	17.24	17.36	461,394	-0.06(-0.33%)
Apr 18, 2002	17.82	17.83	17.19	17.42	749,480	-0.41(-2.28%)
Apr 17, 2002	17.67	17.93	17.64	17.83	1,573,993	+0.26(+1.47%)
Apr 16, 2002	16.79	17.63	16.79	17.57	1,253,269	+1.00(+6.07%)
Apr 15, 2002	16.42	16.77	16.37	16.56	955,669	+0.16(+0.96%)
Apr 12, 2002	16.39	16.46	16.21	16.41	668,306	+0.07(+0.41%)
Apr 11, 2002	16.78	16.78	16.19	16.34	939,169	-0.51(-3.01%)
Apr 10, 2002	16.66	16.88	16.40	16.85	859,439	+0.21(+1.25%)
Apr 09, 2002	16.69	16.87	16.61	16.64	703,835	+0.05(+0.30%)
Apr 08, 2002	16.27	16.64	16.03	16.59	1,103,445	-0.13(-0.79%)
Apr 05, 2002	17.07	17.23	16.69	16.72	861,607	-0.35(-2.04%)
Apr 04, 2002	16.90	17.39	16.77	17.07	838,002	+0.03(+0.19%)
Apr 03, 2002	17.23	17.34	16.94	17.04	1,305,298	-0.17(-1.01%)
Apr 02, 2002	17.31	17.39	16.96	17.21	609,412	-0.29(-1.66%)
Apr 01, 2002	16.94	17.54	16.71	17.50	1,175,346	+0.61(+3.64%)
Mar 29, 2002	17.02	17.10	16.84	16.89	938,446	+0.00(+0.00%)
Mar 28, 2002	17.02	17.10	16.84	16.89	938,446	-0.02(-0.10%)
Mar 27, 2002	16.95	17.35	16.86	16.91	1,565,442	+0.22(+1.34%)
Mar 26, 2002	16.56	16.98	16.49	16.68	907,133	+0.32(+1.98%)
Mar 25, 2002	16.65	16.81	16.27	16.36	1,013,599	-0.56(-3.34%)
Mar 22, 2002	17.25	17.29	16.91	16.92	589,540	-0.34(-1.97%)
Mar 21, 2002	17.31	17.32	16.94	17.26	814,757	-0.06(-0.34%)
Mar 20, 2002	17.12	17.55	17.06	17.32	561,478	-0.03(-0.19%)
Mar 19, 2002	17.32	17.54	17.18	17.35	658,309	+0.03(+0.19%)
Mar 18, 2002	17.38	17.60	17.13	17.32	1,684,796	+0.13(+0.77%)
Mar 15, 2002	16.73	17.27	16.72	17.19	898,822	+0.48(+2.88%)
Mar 14, 2002	16.79	17.01	16.56	16.71	1,578,931	-0.08(-0.49%)
Mar 13, 2002	17.09	17.10	16.61	16.79	2,030,691	-0.50(-2.88%)
Mar 12, 2002	17.31	17.56	17.14	17.29	903,279	-0.65(-3.61%)
Mar 11, 2002	18.60	18.68	17.85	17.93	5,898,894	-0.66(-3.57%)
Mar 08, 2002	17.52	18.61	17.44	18.60	2,449,452	+1.49(+8.68%)
Mar 07, 2002	17.44	17.84	17.01	17.11	1,920,371	-0.27(-1.58%)
Mar 06, 2002	16.86	17.44	16.77	17.39	1,837,510	+0.39(+2.30%)
Mar 05, 2002	16.40	17.10	16.34	17.00	1,592,300	+0.58(+3.54%)
Mar 04, 2002	15.73	16.49	15.69	16.42	1,551,833	+0.76(+4.88%)
Mar 01, 2002	14.71	15.70	14.71	15.65	1,712,255	+0.95(+6.44%)
Feb 28, 2002	15.00	15.11	14.66	14.70	793,199	-0.29(-1.94%)
Feb 27, 2002	15.03	15.34	14.90	15.00	625,069	+0.04(+0.28%)
Feb 26, 2002	14.85	15.10	14.77	14.95	505,956	+0.02(+0.11%)
Feb 25, 2002	14.56	15.10	14.56	14.94	1,052,380	+0.37(+2.51%)
Feb 22, 2002	14.56	14.85	14.49	14.57	1,370,575	-0.07(-0.45%)
Feb 21, 2002	15.12	15.12	14.62	14.64	856,910	-0.47(-3.13%)
Feb 20, 2002	15.28	15.34	14.96	15.11	1,119,704	-0.02(-0.16%)
Feb 19, 2002	15.49	15.68	15.07	15.14	108,393	-0.56(-3.54%)
Feb 18, 2002	15.98	15.98	15.63	15.69	827,403	+0.00(+0.00%)
Feb 15, 2002	15.98	15.98	15.63	15.69	827,042	-0.28(-1.77%)
Feb 14, 2002	15.57	16.04	15.49	15.98	804,038	+0.45(+2.89%)
Feb 13, 2002	15.77	15.91	15.39	15.53	807,049	-0.24(-1.53%)
Feb 12, 2002	15.86	15.98	15.61	15.77	84,306	-0.18(-1.14%)
Feb 11, 2002	15.19	16.02	15.19	15.95	1,170,890	+0.76(+5.03%)
Feb 08, 2002	15.03	15.43	14.95	15.19	813,553	+0.12(+0.83%)
Feb 07, 2002	14.16	15.51	14.15	15.06	1,894,959	+0.74(+5.16%)
Feb 06, 2002	14.97	15.07	14.21	14.32	1,602,898	-0.65(-4.33%)
Feb 05, 2002	15.11	15.15	14.93	14.97	614,952	-0.07(-0.44%)
Feb 04, 2002	15.69	15.69	15.03	15.04	568,584	-0.66(-4.18%)

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.