Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	20.66	20.84	20.45	20.83	4,114,182	-0.17(-0.81%)
Apr 29, 2002	20.78	21.29	20.78	21.00	61,027	+0.22(+1.05%)
Apr 26, 2002	20.71	20.85	20.49	20.78	54,855	+0.08(+0.37%)
Apr 25, 2002	20.85	21.07	20.64	20.71	158,396	+0.29(+1.42%)
Apr 24, 2002	20.27	20.78	20.27	20.42	183,766	+0.71(+3.60%)
Apr 23, 2002	19.69	19.83	19.62	19.71	6,445,553	+0.17(+0.86%)
Apr 22, 2002	19.65	19.65	19.47	19.54	45,941	-0.26(-1.29%)
Apr 19, 2002	19.66	19.83	19.66	19.80	63,769	+0.21(+1.08%)
Apr 18, 2002	19.77	19.84	19.59	19.59	133,025	+0.05(+0.26%)
Apr 17, 2002	19.53	19.69	19.35	19.53	109,025	+0.00(+0.00%)
Apr 16, 2002	19.18	19.53	19.18	19.53	111,082	+0.55(+2.90%)
Apr 15, 2002	19.08	19.16	18.98	18.98	76,112	+0.24(+1.30%)
Apr 12, 2002	18.96	19.03	18.74	18.74	94,626	+0.11(+0.59%)
Apr 11, 2002	18.81	19.03	18.41	18.63	174,167	-0.04(-0.19%)
Apr 10, 2002	18.67	18.86	18.65	18.67	148,796	+0.45(+2.48%)
Apr 09, 2002	18.38	18.47	18.21	18.21	63,084	+0.01(+0.08%)
Apr 08, 2002	18.05	18.20	17.99	18.20	64,455	-0.17(-0.95%)
Apr 05, 2002	18.19	18.43	18.13	18.38	58,969	+0.29(+1.61%)
Apr 04, 2002	18.13	18.29	18.08	18.08	31,542	-0.11(-0.62%)
Apr 03, 2002	18.30	18.41	18.15	18.20	46,627	-0.10(-0.57%)
Apr 02, 2002	18.30	18.63	18.30	18.30	59,655	+0.12(+0.64%)
Apr 01, 2002	18.00	18.23	18.00	18.19	78,169	+0.19(+1.05%)
Mar 29, 2002	18.12	18.30	18.00	18.00	74,740	+0.00(+0.00%)
Mar 28, 2002	18.12	18.30	18.00	18.00	74,740	-0.19(-1.04%)
Mar 27, 2002	18.00	18.19	17.93	18.19	120,682	+0.20(+1.14%)
Mar 26, 2002	17.95	18.16	17.94	17.98	133,025	+0.07(+0.41%)
Mar 25, 2002	18.35	18.35	17.90	17.91	244,108	-0.73(-3.91%)
Mar 22, 2002	18.59	18.67	18.45	18.64	33,599	-0.18(-0.94%)
Mar 21, 2002	18.84	18.87	18.62	18.81	106,968	-0.00(-0.02%)
Mar 20, 2002	18.93	19.03	18.81	18.82	52,112	-0.07(-0.36%)
Mar 19, 2002	19.07	19.32	18.81	18.89	133,710	-0.04(-0.19%)
Mar 18, 2002	19.10	19.32	18.92	18.92	87,769	+0.18(+0.97%)
Mar 15, 2002	18.74	18.96	18.67	18.74	97,368	+0.18(+0.99%)
Mar 14, 2002	18.34	18.63	18.34	18.56	104,911	+0.24(+1.31%)
Mar 13, 2002	18.38	18.61	18.32	18.32	157,710	+0.31(+1.70%)
Mar 12, 2002	18.30	18.52	17.94	18.01	407,304	-0.48(-2.60%)
Mar 11, 2002	18.51	18.65	18.30	18.49	68,569	-0.24(-1.28%)
Mar 08, 2002	18.75	18.92	18.57	18.73	6,719,832	+0.28(+1.53%)
Mar 07, 2002	18.78	18.78	18.45	18.45	342,848	-0.11(-0.58%)
Mar 06, 2002	18.17	18.58	18.17	18.56	61,027	+0.22(+1.19%)
Mar 05, 2002	18.52	18.59	18.34	18.34	84,340	-0.07(-0.36%)
Mar 04, 2002	18.16	18.63	18.16	18.40	239,994	+0.36(+2.02%)
Mar 01, 2002	17.75	18.04	17.68	18.04	174,852	+0.44(+2.49%)
Feb 28, 2002	17.50	17.72	17.38	17.60	132,339	-0.04(-0.21%)
Feb 27, 2002	17.50	17.92	17.45	17.64	107,654	-0.15(-0.82%)
Feb 26, 2002	18.08	18.19	17.65	17.78	124,796	-0.15(-0.85%)
Feb 25, 2002	17.84	18.11	17.81	17.94	87,769	+0.22(+1.23%)
Feb 22, 2002	17.35	17.73	17.30	17.72	67,884	+0.13(+0.74%)
Feb 21, 2002	17.65	17.79	17.52	17.59	75,426	-0.20(-1.14%)
Feb 20, 2002	17.79	17.84	17.60	17.79	57,598	-0.09(-0.50%)
Feb 19, 2002	17.86	18.01	17.68	17.88	120,682	-0.12(-0.68%)
Feb 18, 2002	17.97	18.08	17.86	18.00	187,881	+0.00(+0.00%)
Feb 15, 2002	17.97	18.08	17.86	18.00	187,881	-0.58(-3.10%)
Feb 14, 2002	18.52	18.67	18.23	18.58	210,509	-0.25(-1.32%)
Feb 13, 2002	18.89	19.00	18.70	18.83	62,398	+0.45(+2.46%)
Feb 12, 2002	18.62	18.62	18.36	18.38	150,853	-0.36(-1.91%)
Feb 11, 2002	18.47	18.76	18.43	18.73	167,995	+0.46(+2.51%)
Feb 08, 2002	18.11	18.38	18.08	18.27	135,082	+0.38(+2.14%)
Feb 07, 2002	17.82	18.07	17.79	17.89	120,682	+0.00(+0.02%)
Feb 06, 2002	17.83	18.08	17.72	17.89	126,853	-0.27(-1.49%)
Feb 05, 2002	18.21	18.38	18.09	18.16	113,140	-0.34(-1.81%)
Feb 04, 2002	18.56	18.80	18.40	18.49	132,339	-0.04(-0.24%)

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.