Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	17.90	19.44	17.85	19.40	2,165,331	+1.52(+8.53%)
Apr 29, 2002	17.95	18.42	17.70	17.87	1,178,989	+0.02(+0.11%)
Apr 26, 2002	18.97	19.35	17.60	17.85	1,225,207	-0.99(-5.27%)
Apr 25, 2002	19.42	19.44	18.39	18.85	2,394,870	-0.60(-3.08%)
Apr 24, 2002	20.62	20.68	19.36	19.44	1,308,111	-1.00(-4.91%)
Apr 23, 2002	20.56	21.18	20.43	20.45	783,229	-0.08(-0.38%)
Apr 22, 2002	21.50	21.57	20.21	20.53	1,777,136	-1.19(-5.47%)
Apr 19, 2002	22.34	22.42	21.38	21.71	722,502	-0.51(-2.30%)
Apr 18, 2002	23.34	23.35	22.11	22.22	1,361,894	-1.18(-5.03%)
Apr 17, 2002	22.78	23.92	22.77	23.40	3,482,354	+0.57(+2.49%)
Apr 16, 2002	21.30	22.83	21.29	22.83	2,545,961	+1.99(+9.54%)
Apr 15, 2002	19.69	20.95	19.62	20.84	922,196	+1.24(+6.35%)
Apr 12, 2002	19.44	19.96	19.19	19.60	830,898	+0.30(+1.55%)
Apr 11, 2002	20.12	20.31	19.25	19.30	1,744,079	-0.86(-4.26%)
Apr 10, 2002	20.31	20.60	20.00	20.16	1,375,988	-0.01(-0.05%)
Apr 09, 2002	21.47	21.67	20.00	20.17	1,258,058	-1.18(-5.52%)
Apr 08, 2002	20.75	21.64	20.42	21.35	839,914	+0.12(+0.55%)
Apr 05, 2002	21.19	21.59	20.89	21.23	1,128,521	+0.16(+0.78%)
Apr 04, 2002	20.37	21.57	20.26	21.07	984,684	+0.44(+2.15%)
Apr 03, 2002	21.04	21.25	20.25	20.62	996,187	-0.46(-2.20%)
Apr 02, 2002	21.69	21.71	21.08	21.08	679,807	-0.69(-3.19%)
Apr 01, 2002	21.26	21.90	20.36	21.78	1,334,225	+0.25(+1.17%)
Mar 29, 2002	20.40	21.53	20.27	21.53	1,550,396	+0.00(+0.00%)
Mar 28, 2002	20.40	21.53	20.27	21.53	1,550,396	+1.27(+6.29%)
Mar 27, 2002	19.43	20.54	19.43	20.25	1,428,942	+0.76(+3.91%)
Mar 26, 2002	19.59	20.02	19.16	19.49	816,183	-0.10(-0.49%)
Mar 25, 2002	20.07	20.64	19.25	19.59	786,545	-0.53(-2.64%)
Mar 22, 2002	20.31	20.54	19.98	20.12	944,372	-0.18(-0.90%)
Mar 21, 2002	21.04	21.08	19.77	20.30	2,343,573	+0.22(+1.11%)
Mar 20, 2002	20.16	20.75	19.59	20.08	1,159,506	-0.34(-1.65%)
Mar 19, 2002	19.86	20.45	19.86	20.42	808,411	+0.44(+2.22%)
Mar 18, 2002	19.53	20.41	19.48	19.98	1,119,298	+0.48(+2.48%)
Mar 15, 2002	18.94	19.68	18.84	19.49	571,929	+0.59(+3.11%)
Mar 14, 2002	18.88	19.49	18.58	18.90	634,521	+0.00(+0.00%)
Mar 13, 2002	18.95	19.11	18.24	18.90	1,129,765	-0.31(-1.61%)
Mar 12, 2002	19.06	19.66	18.75	19.21	1,031,835	-0.26(-1.34%)
Mar 11, 2002	19.55	20.07	19.06	19.47	1,262,721	-0.23(-1.18%)
Mar 08, 2002	18.90	19.73	18.90	19.70	1,507,493	+1.02(+5.48%)
Mar 07, 2002	18.58	19.21	18.43	18.68	1,384,900	+0.08(+0.41%)
Mar 06, 2002	18.69	18.87	17.98	18.60	1,332,878	-0.13(-0.67%)
Mar 05, 2002	17.88	18.75	17.88	18.73	2,241,913	+0.75(+4.19%)
Mar 04, 2002	16.07	18.29	16.06	17.98	3,921,638	+1.91(+11.89%)
Mar 01, 2002	14.12	16.07	14.12	16.07	3,360,279	+2.67(+19.96%)
Feb 28, 2002	13.52	13.71	13.17	13.39	883,335	-0.16(-1.21%)
Feb 27, 2002	13.70	13.90	13.30	13.56	939,916	-0.04(-0.28%)
Feb 26, 2002	13.38	13.93	13.35	13.60	1,870,921	+0.29(+2.18%)
Feb 25, 2002	12.64	13.34	12.34	13.31	1,157,019	+0.76(+6.08%)
Feb 22, 2002	12.69	12.79	11.97	12.54	1,330,391	-0.09(-0.69%)
Feb 21, 2002	13.78	13.79	12.54	12.63	1,214,326	-1.15(-8.33%)
Feb 20, 2002	13.55	13.94	13.21	13.78	1,233,083	+0.21(+1.56%)
Feb 19, 2002	14.47	14.52	13.49	13.57	871,832	-0.96(-6.58%)
Feb 18, 2002	14.68	14.76	14.29	14.52	625,298	+0.00(+0.00%)
Feb 15, 2002	14.68	14.76	14.29	14.52	625,194	-0.24(-1.63%)
Feb 14, 2002	15.36	15.63	14.76	14.76	552,861	-0.59(-3.83%)
Feb 13, 2002	14.86	15.53	14.75	15.35	982,715	+0.46(+3.11%)
Feb 12, 2002	14.91	15.08	14.20	14.89	662,294	-0.21(-1.41%)
Feb 11, 2002	14.19	15.10	14.06	15.10	1,560,759	+0.94(+6.61%)
Feb 08, 2002	14.38	14.50	13.51	14.17	2,985,245	-0.31(-2.13%)
Feb 07, 2002	15.54	15.60	14.47	14.47	1,222,720	-1.11(-7.12%)
Feb 06, 2002	15.78	15.97	15.31	15.58	1,277,955	-0.14(-0.86%)
Feb 05, 2002	16.12	16.12	15.49	15.72	2,084,397	-0.49(-3.04%)
Feb 04, 2002	17.13	17.16	15.73	16.21	1,737,654	-0.69(-4.05%)
Feb 01, 2002	17.28	17.42	16.89	16.90	826,235	-0.50(-2.88%)
Jan 31, 2002	17.76	18.33	16.95	17.40	2,028,541	-0.60(-3.32%)
Jan 30, 2002	17.19	18.05	16.94	18.00	589,857	+0.69(+3.96%)
Jan 29, 2002	18.05	18.25	17.04	17.31	760,327	-0.72(-4.01%)
Jan 28, 2002	17.73	18.33	17.61	18.04	758,461	+0.28(+1.58%)
Jan 25, 2002	16.91	17.84	16.91	17.76	1,470,808	+0.59(+3.43%)
Jan 24, 2002	17.18	17.85	17.09	17.17	352,442	+0.02(+0.11%)
Jan 23, 2002	16.40	17.21	16.40	17.15	676,076	+0.75(+4.59%)
Jan 22, 2002	17.13	17.32	16.23	16.39	524,570	-0.71(-4.17%)
Jan 21, 2002	17.22	17.45	16.87	17.11	670,791	+0.00(+0.00%)
Jan 18, 2002	17.22	17.45	16.87	17.11	667,682	-0.50(-2.85%)
Jan 17, 2002	17.61	17.85	16.79	17.61	929,864	+0.20(+1.16%)
Jan 16, 2002	18.22	18.24	17.37	17.41	1,218,575	-1.22(-6.53%)
Jan 15, 2002	18.68	18.77	18.12	18.62	772,762	-0.07(-0.36%)
Jan 14, 2002	18.33	18.72	17.93	18.69	1,036,913	+0.22(+1.20%)
Jan 11, 2002	18.60	18.92	18.12	18.47	901,470	-0.13(-0.67%)
Jan 10, 2002	18.67	18.82	18.10	18.60	1,054,116	+3.13(+20.21%)

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.