Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	18.71	19.09	18.66	18.92	1,973,276	+0.12(+0.65%)
Apr 29, 2002	19.32	19.32	18.73	18.80	1,106,090	-0.50(-2.60%)
Apr 26, 2002	19.42	19.56	19.22	19.30	1,512,799	-0.04(-0.18%)
Apr 25, 2002	19.34	19.41	18.99	19.33	1,225,444	-0.14(-0.70%)
Apr 24, 2002	19.70	19.70	19.40	19.47	1,000,917	+0.03(+0.13%)
Apr 23, 2002	19.70	19.74	19.29	19.45	2,235,027	-0.24(-1.24%)
Apr 22, 2002	20.16	20.16	19.61	19.69	1,202,794	-0.47(-2.32%)
Apr 19, 2002	20.06	20.19	20.00	20.16	98,476	+0.06(+0.30%)
Apr 18, 2002	20.19	20.19	19.95	20.10	1,604,382	-0.09(-0.45%)
Apr 17, 2002	20.26	20.30	19.88	20.19	2,499,535	-0.28(-1.36%)
Apr 16, 2002	19.42	20.48	19.42	20.47	4,047,786	+0.32(+1.61%)
Apr 15, 2002	20.33	20.43	19.90	20.14	796,282	-0.18(-0.87%)
Apr 12, 2002	20.19	20.33	19.75	20.32	1,251,835	+0.21(+1.03%)
Apr 11, 2002	20.59	20.68	20.09	20.11	1,354,448	-0.58(-2.80%)
Apr 10, 2002	20.81	20.91	20.39	20.69	1,884,056	-0.09(-0.44%)
Apr 09, 2002	20.64	20.82	20.59	20.78	1,148,238	+0.34(+1.64%)
Apr 08, 2002	20.44	20.53	20.17	20.45	1,042,277	+0.01(+0.02%)
Apr 05, 2002	20.26	20.64	20.24	20.44	909,530	+0.28(+1.41%)
Apr 04, 2002	20.03	20.18	19.90	20.16	942,815	+0.28(+1.41%)
Apr 03, 2002	20.50	20.50	19.80	19.88	1,450,364	-0.54(-2.64%)
Apr 02, 2002	20.71	20.71	20.36	20.42	1,505,905	-0.39(-1.88%)
Apr 01, 2002	20.74	20.91	20.53	20.81	526,062	-0.01(-0.05%)
Mar 29, 2002	20.82	21.07	20.72	20.82	922,923	+0.00(+0.00%)
Mar 28, 2002	20.82	21.07	20.72	20.82	922,923	+0.01(+0.05%)
Mar 27, 2002	20.86	20.94	20.66	20.81	1,299,104	-0.06(-0.27%)
Mar 26, 2002	20.72	20.97	20.72	20.86	1,640,031	+0.07(+0.34%)
Mar 25, 2002	21.35	21.35	20.77	20.79	705,093	-0.50(-2.34%)
Mar 22, 2002	21.22	21.36	20.86	21.29	785,647	-0.01(-0.05%)
Mar 21, 2002	21.81	21.81	21.13	21.30	1,668,983	-0.55(-2.53%)
Mar 20, 2002	21.99	22.11	21.82	21.85	1,042,868	-0.14(-0.62%)
Mar 19, 2002	21.71	22.07	21.71	21.99	39,390	+0.28(+1.31%)
Mar 18, 2002	21.55	21.85	21.55	21.71	1,093,288	+0.09(+0.42%)
Mar 15, 2002	21.86	21.93	21.53	21.61	1,694,390	-0.04(-0.16%)
Mar 14, 2002	21.85	21.93	21.64	21.65	1,414,913	-0.10(-0.44%)
Mar 13, 2002	21.73	21.76	21.50	21.75	1,554,553	+0.04(+0.16%)
Mar 12, 2002	21.53	21.82	21.32	21.71	768,118	+0.18(+0.85%)
Mar 11, 2002	21.58	21.68	21.30	21.53	1,367,250	+0.24(+1.12%)
Mar 08, 2002	21.32	21.66	21.21	21.29	972,162	+0.04(+0.17%)
Mar 07, 2002	21.38	21.38	21.04	21.25	514,245	-0.10(-0.48%)
Mar 06, 2002	21.17	21.36	21.08	21.36	1,347,161	+0.27(+1.30%)
Mar 05, 2002	20.89	21.22	20.86	21.08	2,114,688	+0.15(+0.70%)
Mar 04, 2002	20.33	20.97	20.31	20.93	2,817,221	+0.63(+3.10%)
Mar 01, 2002	20.11	20.39	20.10	20.30	1,545,690	+0.21(+1.06%)
Feb 28, 2002	20.06	20.30	19.78	20.09	1,853,134	+0.12(+0.58%)
Feb 27, 2002	20.16	20.30	19.83	19.97	1,538,797	-0.21(-1.06%)
Feb 26, 2002	19.95	20.31	19.80	20.19	1,565,779	+0.07(+0.33%)
Feb 25, 2002	19.73	20.16	19.70	20.12	1,569,324	+0.47(+2.38%)
Feb 22, 2002	19.67	19.90	19.47	19.65	1,138,390	+0.11(+0.57%)
Feb 21, 2002	19.86	19.93	19.54	19.54	2,160,579	-0.30(-1.51%)
Feb 20, 2002	19.80	19.85	19.67	19.84	2,452,070	+0.04(+0.21%)
Feb 19, 2002	19.55	20.02	19.32	19.80	2,392,787	+0.32(+1.64%)
Feb 18, 2002	19.29	19.55	19.09	19.48	1,256,168	+0.00(+0.00%)
Feb 15, 2002	19.29	19.55	19.09	19.48	19,695	+0.28(+1.45%)
Feb 14, 2002	19.40	19.62	19.08	19.20	927,847	-0.10(-0.50%)
Feb 13, 2002	19.19	19.34	19.16	19.30	1,272,319	+0.21(+1.12%)
Feb 12, 2002	19.22	19.22	18.89	19.09	988,115	-0.20(-1.03%)
Feb 11, 2002	18.98	19.30	18.93	19.28	1,174,433	+0.31(+1.63%)
Feb 08, 2002	18.79	19.12	18.76	18.97	1,115,150	+0.31(+1.69%)
Feb 07, 2002	18.76	18.89	18.48	18.66	987,918	-0.08(-0.41%)
Feb 06, 2002	18.94	19.09	18.66	18.74	1,518,904	-0.17(-0.91%)
Feb 05, 2002	18.91	19.11	18.66	18.91	1,216,581	-0.03(-0.16%)
Feb 04, 2002	19.22	19.33	18.92	18.94	2,043,391	-0.36(-1.84%)

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.