Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	18.71	19.08	18.66	18.91	1,973,630	+0.12(+0.65%)
Apr 29, 2002	19.32	19.32	18.72	18.79	1,106,289	-0.50(-2.60%)
Apr 26, 2002	19.42	19.56	19.21	19.30	1,513,070	-0.04(-0.18%)
Apr 25, 2002	19.34	19.41	18.99	19.33	1,225,664	-0.14(-0.70%)
Apr 24, 2002	19.70	19.70	19.39	19.47	1,001,097	+0.03(+0.13%)
Apr 23, 2002	19.69	19.74	19.29	19.44	2,235,428	-0.24(-1.24%)
Apr 22, 2002	20.15	20.15	19.61	19.69	1,203,010	-0.47(-2.32%)
Apr 19, 2002	20.05	20.19	20.00	20.15	98,494	+0.06(+0.30%)
Apr 18, 2002	20.18	20.18	19.95	20.09	1,604,670	-0.09(-0.45%)
Apr 17, 2002	20.25	20.30	19.87	20.18	2,499,984	-0.28(-1.36%)
Apr 16, 2002	19.42	20.47	19.42	20.46	4,048,513	+0.32(+1.61%)
Apr 15, 2002	20.33	20.42	19.90	20.14	796,425	-0.18(-0.87%)
Apr 12, 2002	20.19	20.33	19.75	20.32	1,252,060	+0.21(+1.04%)
Apr 11, 2002	20.58	20.68	20.09	20.11	1,354,691	-0.58(-2.80%)
Apr 10, 2002	20.80	20.90	20.38	20.69	1,884,394	-0.09(-0.44%)
Apr 09, 2002	20.64	20.81	20.58	20.78	1,148,444	+0.34(+1.64%)
Apr 08, 2002	20.44	20.52	20.16	20.44	1,042,464	+0.01(+0.02%)
Apr 05, 2002	20.25	20.64	20.24	20.44	909,694	+0.28(+1.41%)
Apr 04, 2002	20.03	20.18	19.90	20.15	942,985	+0.28(+1.40%)
Apr 03, 2002	20.49	20.50	19.80	19.87	1,450,625	-0.54(-2.64%)
Apr 02, 2002	20.70	20.70	20.36	20.41	1,506,176	-0.39(-1.88%)
Apr 01, 2002	20.74	20.91	20.53	20.80	526,157	-0.01(-0.05%)
Mar 29, 2002	20.81	21.06	20.71	20.81	923,089	+0.00(+0.00%)
Mar 28, 2002	20.81	21.06	20.71	20.81	923,089	+0.01(+0.05%)
Mar 27, 2002	20.86	20.94	20.66	20.80	1,299,338	-0.06(-0.27%)
Mar 26, 2002	20.71	20.97	20.71	20.86	1,640,325	+0.07(+0.34%)
Mar 25, 2002	21.34	21.34	20.76	20.79	705,219	-0.50(-2.34%)
Mar 22, 2002	21.22	21.35	20.85	21.29	785,788	-0.01(-0.05%)
Mar 21, 2002	21.80	21.80	21.12	21.30	1,669,283	-0.55(-2.53%)
Mar 20, 2002	21.99	22.11	21.82	21.85	1,043,055	-0.14(-0.62%)
Mar 19, 2002	21.70	22.07	21.70	21.99	39,397	+0.28(+1.31%)
Mar 18, 2002	21.55	21.85	21.55	21.70	1,093,484	+0.09(+0.42%)
Mar 15, 2002	21.85	21.93	21.52	21.61	1,694,694	-0.04(-0.16%)
Mar 14, 2002	21.85	21.93	21.64	21.65	1,415,167	-0.10(-0.44%)
Mar 13, 2002	21.73	21.75	21.50	21.74	1,554,832	+0.04(+0.16%)
Mar 12, 2002	21.52	21.82	21.32	21.71	768,256	+0.18(+0.85%)
Mar 11, 2002	21.57	21.68	21.30	21.52	1,367,496	+0.24(+1.12%)
Mar 08, 2002	21.32	21.66	21.20	21.29	972,336	+0.04(+0.17%)
Mar 07, 2002	21.37	21.37	21.04	21.25	514,337	-0.10(-0.48%)
Mar 06, 2002	21.17	21.35	21.08	21.35	1,347,403	+0.27(+1.30%)
Mar 05, 2002	20.89	21.22	20.85	21.08	2,115,068	+0.15(+0.70%)
Mar 04, 2002	20.33	20.97	20.31	20.93	2,817,727	+0.63(+3.10%)
Mar 01, 2002	20.10	20.39	20.10	20.30	1,545,968	+0.21(+1.06%)
Feb 28, 2002	20.05	20.30	19.78	20.09	1,853,467	+0.12(+0.58%)
Feb 27, 2002	20.15	20.30	19.82	19.97	1,539,073	-0.21(-1.06%)
Feb 26, 2002	19.95	20.31	19.80	20.18	1,566,060	+0.07(+0.33%)
Feb 25, 2002	19.72	20.15	19.70	20.12	1,569,606	+0.47(+2.38%)
Feb 22, 2002	19.67	19.89	19.47	19.65	1,138,595	+0.11(+0.57%)
Feb 21, 2002	19.86	19.93	19.54	19.54	2,160,967	-0.30(-1.51%)
Feb 20, 2002	19.80	19.85	19.67	19.84	2,452,510	+0.04(+0.21%)
Feb 19, 2002	19.54	20.02	19.32	19.80	2,393,216	+0.32(+1.64%)
Feb 18, 2002	19.29	19.54	19.09	19.48	1,256,394	+0.00(+0.00%)
Feb 15, 2002	19.29	19.54	19.09	19.48	19,698	+0.28(+1.45%)
Feb 14, 2002	19.39	19.62	19.08	19.20	928,014	-0.10(-0.50%)
Feb 13, 2002	19.19	19.34	19.16	19.30	1,272,547	+0.21(+1.12%)
Feb 12, 2002	19.21	19.21	18.88	19.08	988,292	-0.20(-1.03%)
Feb 11, 2002	18.98	19.30	18.92	19.28	1,174,644	+0.31(+1.63%)
Feb 08, 2002	18.78	19.12	18.76	18.97	1,115,350	+0.31(+1.69%)
Feb 07, 2002	18.76	18.88	18.48	18.66	988,095	-0.08(-0.41%)
Feb 06, 2002	18.94	19.09	18.66	18.73	1,519,177	-0.17(-0.91%)
Feb 05, 2002	18.91	19.10	18.66	18.90	1,216,799	-0.03(-0.16%)
Feb 04, 2002	19.21	19.33	18.91	18.94	2,043,758	-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.