Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	16.13	17.11	15.85	16.39	198,100	+0.29(+1.80%)
Apr 29, 2002	15.80	16.10	15.80	16.10	133,300	+0.30(+1.90%)
Apr 26, 2002	15.84	15.94	15.75	15.80	60,800	-0.12(-0.75%)
Apr 25, 2002	15.85	15.98	15.75	15.92	101,900	+0.01(+0.06%)
Apr 24, 2002	15.90	15.96	15.85	15.91	100,300	-0.01(-0.06%)
Apr 23, 2002	15.60	15.92	15.55	15.92	170,200	+0.17(+1.08%)
Apr 22, 2002	15.70	15.90	15.65	15.75	179,200	+0.10(+0.64%)
Apr 19, 2002	15.60	15.75	15.48	15.65	333,800	+0.11(+0.71%)
Apr 18, 2002	15.27	16.00	15.25	15.54	447,400	+0.10(+0.65%)
Apr 17, 2002	16.11	16.15	15.09	15.44	235,500	-0.66(-4.10%)
Apr 16, 2002	16.76	16.85	15.57	16.10	370,700	-0.80(-4.73%)
Apr 15, 2002	17.07	17.20	16.85	16.90	60,300	-0.25(-1.46%)
Apr 12, 2002	17.08	17.24	17.06	17.15	22,600	+0.01(+0.06%)
Apr 11, 2002	17.10	17.44	17.07	17.14	54,400	-0.11(-0.64%)
Apr 10, 2002	17.11	17.25	17.00	17.25	158,000	+0.15(+0.88%)
Apr 09, 2002	17.50	17.80	17.00	17.10	145,800	-0.55(-3.12%)
Apr 08, 2002	17.45	18.00	17.32	17.65	126,900	+0.01(+0.06%)
Apr 05, 2002	17.51	18.03	17.47	17.64	213,900	-0.02(-0.11%)
Apr 04, 2002	17.10	17.69	17.10	17.66	130,800	+0.65(+3.82%)
Apr 03, 2002	16.78	17.18	16.55	17.01	102,600	+0.13(+0.77%)
Apr 02, 2002	16.87	17.05	16.60	16.88	197,200	-0.17(-1.00%)
Apr 01, 2002	16.99	17.35	16.66	17.05	139,700	+0.05(+0.29%)
Mar 29, 2002	17.16	17.60	16.87	17.00	371,400	+0.00(+0.00%)
Mar 28, 2002	17.16	17.60	16.87	17.00	371,400	-0.20(-1.16%)
Mar 27, 2002	18.24	18.45	17.03	17.20	128,600	-1.07(-5.86%)
Mar 26, 2002	18.50	18.75	18.24	18.27	33,500	-0.38(-2.04%)
Mar 25, 2002	19.04	19.04	18.11	18.65	60,800	-0.30(-1.58%)
Mar 22, 2002	18.85	19.07	18.85	18.95	384,800	+0.00(+0.00%)
Mar 21, 2002	18.60	19.15	18.60	18.95	173,200	+0.35(+1.88%)
Mar 20, 2002	18.80	18.80	18.35	18.60	271,100	-0.25(-1.33%)
Mar 19, 2002	18.52	19.00	18.50	18.85	145,100	+0.20(+1.07%)
Mar 18, 2002	18.93	18.93	18.42	18.65	220,000	-0.30(-1.58%)
Mar 15, 2002	18.68	19.12	18.55	18.95	158,700	+0.20(+1.09%)
Mar 14, 2002	17.82	18.80	17.70	18.75	449,300	+0.89(+4.96%)
Mar 13, 2002	19.00	19.00	17.86	17.86	406,900	-1.23(-6.44%)
Mar 12, 2002	18.39	19.80	18.30	19.09	282,600	+0.74(+4.03%)
Mar 11, 2002	19.11	19.11	17.86	18.35	65,100	-0.65(-3.42%)
Mar 08, 2002	19.51	19.79	18.80	19.00	135,700	-0.70(-3.55%)
Mar 07, 2002	18.66	19.75	18.65	19.70	133,000	+0.85(+4.51%)
Mar 06, 2002	18.50	18.95	18.49	18.85	54,600	+0.35(+1.89%)
Mar 05, 2002	17.50	18.50	17.50	18.50	86,200	+0.90(+5.11%)
Mar 04, 2002	18.09	18.55	17.55	17.60	251,300	-0.50(-2.76%)
Mar 01, 2002	18.14	18.14	17.90	18.10	77,900	-0.03(-0.17%)
Feb 28, 2002	17.50	18.15	17.50	18.13	265,000	+0.72(+4.14%)
Feb 27, 2002	17.06	17.94	17.00	17.41	93,800	+0.47(+2.77%)
Feb 26, 2002	17.08	17.30	16.80	16.94	105,500	-0.33(-1.91%)
Feb 25, 2002	18.05	18.25	16.93	17.27	115,900	-0.75(-4.14%)
Feb 22, 2002	17.60	18.25	17.45	18.02	222,600	+0.27(+1.49%)
Feb 21, 2002	18.05	18.05	17.41	17.75	256,700	-0.26(-1.44%)
Feb 20, 2002	16.70	18.40	16.70	18.01	109,400	+1.10(+6.51%)
Feb 19, 2002	17.27	17.40	16.29	16.91	282,700	-0.49(-2.82%)
Feb 18, 2002	18.25	18.70	17.25	17.40	132,000	+0.00(+0.00%)
Feb 15, 2002	18.25	18.70	17.25	17.40	132,000	-0.90(-4.92%)
Feb 14, 2002	18.40	18.55	16.27	18.30	1,028,000	-0.50(-2.66%)
Feb 13, 2002	21.46	21.46	18.70	18.80	1,120,800	-2.65(-12.35%)
Feb 12, 2002	21.79	21.80	21.15	21.45	421,800	-0.29(-1.33%)
Feb 11, 2002	20.91	21.75	20.91	21.74	103,100	+0.74(+3.52%)
Feb 08, 2002	20.13	21.20	20.12	21.00	210,100	+0.88(+4.37%)
Feb 07, 2002	19.09	20.14	19.09	20.12	59,300	+1.12(+5.89%)
Feb 06, 2002	19.76	19.76	18.92	19.00	127,400	-0.76(-3.85%)
Feb 05, 2002	20.10	20.30	18.81	19.76	64,100	-0.49(-2.42%)
Feb 04, 2002	19.91	20.34	19.90	20.25	64,800	+0.16(+0.80%)

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.