Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	14.50	14.80	14.50	14.74	27,070	+0.28(+1.96%)
Apr 29, 2002	14.58	14.65	14.46	14.46	58,652	-0.20(-1.39%)
Apr 26, 2002	14.98	14.98	14.66	14.66	17,144	-0.30(-1.99%)
Apr 25, 2002	14.96	15.00	14.87	14.96	19,400	-0.09(-0.62%)
Apr 24, 2002	15.15	15.18	15.05	15.05	13,084	-0.05(-0.32%)
Apr 23, 2002	15.16	15.20	15.07	15.10	18,047	-0.05(-0.31%)
Apr 22, 2002	15.36	15.36	15.14	15.14	7,218	-0.30(-1.97%)
Apr 19, 2002	15.51	15.51	15.35	15.45	23,461	+0.02(+0.13%)
Apr 18, 2002	15.42	15.43	15.30	15.43	46,019	-0.03(-0.20%)
Apr 17, 2002	15.45	15.54	15.42	15.46	33,838	-0.01(-0.09%)
Apr 16, 2002	15.26	15.48	15.26	15.47	64,518	+0.35(+2.29%)
Apr 15, 2002	15.11	15.13	15.07	15.13	12,181	+0.10(+0.63%)
Apr 12, 2002	14.97	15.04	14.88	15.03	71,736	+0.12(+0.82%)
Apr 11, 2002	15.13	15.16	14.87	14.91	32,484	-0.25(-1.65%)
Apr 10, 2002	15.07	15.19	15.04	15.16	72,188	+0.19(+1.27%)
Apr 09, 2002	15.26	15.26	14.96	14.97	25,717	-0.11(-0.75%)
Apr 08, 2002	14.77	15.13	14.77	15.08	59,555	+0.04(+0.27%)
Apr 05, 2002	15.23	15.24	15.02	15.04	21,656	-0.06(-0.43%)
Apr 04, 2002	14.92	15.16	14.92	15.11	50,531	+0.05(+0.34%)
Apr 03, 2002	15.22	15.28	15.03	15.06	20,302	-0.26(-1.71%)
Apr 02, 2002	15.56	15.56	15.32	15.32	40,154	-0.28(-1.82%)
Apr 01, 2002	15.45	15.60	15.38	15.60	59,555	-0.03(-0.17%)
Mar 29, 2002	15.66	15.66	15.54	15.63	24,363	+0.00(+0.00%)
Mar 28, 2002	15.66	15.66	15.54	15.63	24,363	+0.18(+1.15%)
Mar 27, 2002	15.46	15.50	15.44	15.45	1,488,880	+0.10(+0.62%)
Mar 26, 2002	15.37	15.43	15.28	15.36	40,605	+0.01(+0.06%)
Mar 25, 2002	15.56	15.56	15.35	15.35	1,804	-0.27(-1.75%)
Mar 22, 2002	15.57	15.68	15.56	15.62	16,242	-0.02(-0.16%)
Mar 21, 2002	15.57	15.64	15.40	15.64	26,168	+0.09(+0.58%)
Mar 20, 2002	15.65	15.71	15.55	15.55	58,201	-0.31(-1.96%)
Mar 19, 2002	15.87	15.91	15.79	15.86	71,736	+0.04(+0.24%)
Mar 18, 2002	15.83	15.83	15.69	15.83	21,656	+0.16(+1.03%)
Mar 15, 2002	15.58	15.69	15.53	15.66	50,982	+0.06(+0.37%)
Mar 14, 2002	15.54	15.64	15.53	15.61	9,474	+0.03(+0.21%)
Mar 13, 2002	15.66	15.66	15.48	15.57	26,168	-0.15(-0.97%)
Mar 12, 2002	15.49	15.73	15.49	15.73	227,843	-0.04(-0.28%)
Mar 11, 2002	15.74	15.91	15.73	15.77	39,252	+0.00(+0.00%)
Mar 08, 2002	15.76	15.85	15.72	15.77	100,161	+0.28(+1.83%)
Mar 07, 2002	15.74	15.74	15.47	15.49	45,568	-0.12(-0.78%)
Mar 06, 2002	15.28	15.62	15.28	15.61	13,084	+0.16(+1.06%)
Mar 05, 2002	15.39	15.60	15.37	15.44	51,885	-0.06(-0.37%)
Mar 04, 2002	15.09	15.50	15.09	15.50	3,197,032	+0.58(+3.86%)
Mar 01, 2002	14.60	14.93	14.55	14.93	14,888	+0.37(+2.51%)
Feb 28, 2002	14.74	14.74	14.44	14.56	34,289	-0.05(-0.32%)
Feb 27, 2002	14.82	14.88	14.57	14.61	13,084	-0.06(-0.38%)
Feb 26, 2002	14.65	14.74	14.60	14.66	9,023	+0.04(+0.26%)
Feb 25, 2002	14.44	14.62	14.42	14.62	13,535	+0.23(+1.63%)
Feb 22, 2002	14.32	14.39	14.15	14.39	32,484	+0.11(+0.78%)
Feb 21, 2002	14.59	14.69	14.28	14.28	55,043	-0.32(-2.22%)
Feb 20, 2002	14.45	14.60	14.26	14.60	14,437	+0.26(+1.81%)
Feb 19, 2002	14.67	14.67	14.32	14.34	33,387	-0.44(-3.00%)
Feb 18, 2002	14.82	14.82	14.77	14.79	15,791	+0.00(+0.00%)
Feb 15, 2002	14.82	14.82	14.77	14.79	15,791	-0.19(-1.24%)
Feb 14, 2002	15.28	15.28	14.97	14.97	27,070	-0.18(-1.20%)
Feb 13, 2002	15.12	15.16	15.12	15.15	11,279	+0.18(+1.23%)
Feb 12, 2002	14.83	15.02	14.83	14.97	241,379	-0.05(-0.31%)
Feb 11, 2002	14.89	15.02	14.88	15.02	1,353	+0.27(+1.85%)
Feb 08, 2002	14.46	14.74	14.42	14.74	88,881	+0.23(+1.62%)
Feb 07, 2002	14.61	14.61	14.51	14.51	19,400	-0.15(-1.01%)
Feb 06, 2002	14.82	14.82	14.56	14.66	153,850	-0.10(-0.71%)
Feb 05, 2002	14.83	14.96	14.74	14.76	12,632	-0.02(-0.15%)
Feb 04, 2002	15.03	15.07	14.78	14.78	67,676	-0.49(-3.19%)
Feb 01, 2002	15.39	15.39	15.27	15.27	23,009	-0.06(-0.39%)
Jan 31, 2002	15.27	15.34	15.27	15.33	21,656	+0.06(+0.41%)
Jan 30, 2002	15.00	15.27	14.99	15.27	25,265	+0.27(+1.83%)
Jan 29, 2002	15.42	15.46	14.96	14.99	71,736	-0.37(-2.38%)
Jan 28, 2002	15.44	15.45	15.26	15.36	11,730	-0.10(-0.64%)
Jan 25, 2002	15.27	15.46	15.27	15.46	20,302	+0.11(+0.71%)
Jan 24, 2002	15.53	15.53	15.29	15.35	13,986	-0.01(-0.09%)
Jan 23, 2002	15.11	15.36	15.11	15.36	38,801	+0.45(+3.03%)
Jan 22, 2002	15.24	15.24	14.91	14.91	8,121	-0.26(-1.74%)
Jan 21, 2002	15.29	15.30	15.08	15.18	31,131	+0.00(+0.00%)
Jan 18, 2002	15.29	15.30	15.08	15.18	31,131	-0.27(-1.76%)
Jan 17, 2002	15.36	15.45	15.20	15.45	39,703	+0.24(+1.60%)
Jan 16, 2002	15.29	15.38	15.15	15.20	192,200	-0.39(-2.53%)
Jan 15, 2002	15.53	15.65	15.45	15.60	89,332	-0.02(-0.13%)
Jan 14, 2002	15.74	15.74	15.53	15.62	27,521	-0.18(-1.16%)
Jan 11, 2002	16.00	16.04	15.76	15.80	31,582	-0.20(-1.25%)
Jan 10, 2002	15.92	16.08	15.92	16.00	36,094	+0.05(+0.32%)
Jan 09, 2002	16.26	16.29	15.95	15.95	32,033	+0.02(+0.15%)

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.