Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	18.94	19.53	18.88	19.30	1,693,729	+0.40(+2.12%)
Apr 29, 2002	19.30	19.30	18.85	18.90	1,940,323	-0.40(-2.07%)
Apr 26, 2002	19.30	19.52	19.23	19.30	1,936,623	-0.05(-0.24%)
Apr 25, 2002	18.38	19.71	18.33	19.34	4,148,788	+0.60(+3.19%)
Apr 24, 2002	18.93	19.29	18.55	18.75	8,783,582	+1.33(+7.65%)
Apr 23, 2002	17.55	17.55	16.95	17.41	1,891,135	-0.13(-0.76%)
Apr 22, 2002	18.01	18.13	17.40	17.55	3,235,976	-0.53(-2.95%)
Apr 19, 2002	17.83	18.15	17.60	18.08	1,365,735	+0.48(+2.71%)
Apr 18, 2002	17.48	17.69	17.39	17.60	1,469,988	+0.22(+1.27%)
Apr 17, 2002	17.00	17.49	16.99	17.38	1,661,952	+0.40(+2.33%)
Apr 16, 2002	16.86	17.02	16.84	16.99	1,085,623	+0.14(+0.82%)
Apr 15, 2002	16.71	16.95	16.52	16.85	1,362,905	+0.14(+0.83%)
Apr 12, 2002	16.81	16.83	16.59	16.71	618,770	-0.07(-0.41%)
Apr 11, 2002	16.68	16.91	16.63	16.78	963,523	+0.10(+0.61%)
Apr 10, 2002	16.22	16.78	16.22	16.68	2,889,482	+0.55(+3.42%)
Apr 09, 2002	16.08	16.15	15.94	16.13	1,282,158	+0.05(+0.31%)
Apr 08, 2002	15.99	16.08	15.86	16.08	1,043,182	+0.03(+0.17%)
Apr 05, 2002	15.90	16.08	15.90	16.05	748,705	+0.05(+0.32%)
Apr 04, 2002	15.62	16.03	15.62	16.00	587,429	+0.32(+2.02%)
Apr 03, 2002	15.74	15.81	15.61	15.68	876,464	-0.12(-0.76%)
Apr 02, 2002	15.84	15.94	15.70	15.80	906,282	-0.14(-0.89%)
Apr 01, 2002	15.69	15.94	15.58	15.94	4,940,588	+0.15(+0.93%)
Mar 29, 2002	15.82	15.87	15.72	15.80	1,330,911	+0.00(+0.00%)
Mar 28, 2002	15.82	15.87	15.72	15.80	1,330,911	-0.02(-0.15%)
Mar 27, 2002	15.48	15.85	15.46	15.82	1,330,258	+0.34(+2.17%)
Mar 26, 2002	15.48	15.53	15.39	15.48	798,982	-0.06(-0.35%)
Mar 25, 2002	15.39	15.85	15.39	15.54	985,070	+0.17(+1.11%)
Mar 22, 2002	15.46	15.64	15.28	15.37	663,823	-0.09(-0.56%)
Mar 21, 2002	15.16	15.46	15.16	15.46	872,329	+0.28(+1.88%)
Mar 20, 2002	14.82	15.17	14.82	15.17	801,811	+0.19(+1.29%)
Mar 19, 2002	15.16	15.16	14.56	14.98	608,758	-0.18(-1.21%)
Mar 18, 2002	15.14	15.21	15.06	15.16	602,229	+0.00(+0.00%)
Mar 15, 2002	15.12	15.20	14.94	15.16	934,794	+0.11(+0.70%)
Mar 14, 2002	15.02	15.16	15.02	15.06	740,435	+0.18(+1.20%)
Mar 13, 2002	14.66	15.09	14.66	14.88	1,152,876	+0.22(+1.47%)
Mar 12, 2002	14.20	14.72	14.20	14.66	1,044,705	+0.43(+3.00%)
Mar 11, 2002	14.31	14.39	13.94	14.23	1,506,770	-0.08(-0.55%)
Mar 08, 2002	13.92	14.35	13.76	14.31	799,635	+0.39(+2.81%)
Mar 07, 2002	13.71	13.92	13.44	13.92	1,269,752	+0.32(+2.36%)
Mar 06, 2002	13.55	13.65	13.47	13.60	1,225,570	+0.06(+0.41%)
Mar 05, 2002	13.61	13.87	13.42	13.54	1,871,547	-0.06(-0.47%)
Mar 04, 2002	14.01	14.06	13.41	13.61	2,059,594	-0.50(-3.52%)
Mar 01, 2002	14.06	14.31	14.06	14.11	529,317	+0.05(+0.33%)
Feb 28, 2002	14.49	14.49	13.92	14.06	1,014,452	-0.43(-2.95%)
Feb 27, 2002	14.38	14.56	14.22	14.49	1,081,488	-0.08(-0.57%)
Feb 26, 2002	14.86	14.86	14.44	14.57	1,166,152	-0.29(-1.95%)
Feb 25, 2002	14.45	14.86	14.36	14.86	1,231,011	+0.41(+2.83%)
Feb 22, 2002	14.47	14.48	14.20	14.45	531,494	-0.06(-0.38%)
Feb 21, 2002	14.18	14.70	14.18	14.51	1,029,035	+0.37(+2.60%)
Feb 20, 2002	13.77	14.20	13.51	14.14	2,630,482	+0.37(+2.70%)
Feb 19, 2002	14.47	14.47	13.69	13.77	1,965,570	-1.10(-7.39%)
Feb 18, 2002	14.66	14.92	14.61	14.86	670,570	+0.00(+0.00%)
Feb 15, 2002	14.66	14.92	14.61	14.86	665,999	+0.21(+1.41%)
Feb 14, 2002	15.02	15.02	14.59	14.66	711,705	-0.36(-2.42%)
Feb 13, 2002	14.75	15.06	14.70	15.02	670,570	+0.36(+2.48%)
Feb 12, 2002	14.63	14.70	14.52	14.66	317,547	-0.09(-0.59%)
Feb 11, 2002	14.91	14.94	14.45	14.74	770,035	-0.07(-0.47%)
Feb 08, 2002	14.61	14.91	14.53	14.81	510,817	+0.17(+1.13%)
Feb 07, 2002	14.73	14.83	14.43	14.65	743,699	-0.12(-0.84%)
Feb 06, 2002	14.66	15.09	14.66	14.77	706,699	+0.11(+0.78%)
Feb 05, 2002	14.34	14.93	14.34	14.66	833,805	+0.24(+1.66%)
Feb 04, 2002	14.47	14.67	14.41	14.42	282,723	-0.17(-1.17%)

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.