Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	17.31	17.47	17.31	17.47	1,622	+0.12(+0.68%)
Apr 29, 2002	17.58	17.58	17.35	17.35	7,301	-0.24(-1.35%)
Apr 26, 2002	17.75	17.75	17.59	17.59	16,224	-0.15(-0.83%)
Apr 25, 2002	17.75	17.84	17.70	17.74	1,352	+0.06(+0.33%)
Apr 24, 2002	17.83	17.83	17.68	17.68	4,056	-0.04(-0.23%)
Apr 23, 2002	17.77	17.78	17.72	17.72	1,352	-0.05(-0.29%)
Apr 22, 2002	17.84	17.84	17.75	17.77	162,248	-0.18(-1.03%)
Apr 19, 2002	17.95	17.95	17.95	17.95	270	+0.03(+0.14%)
Apr 18, 2002	17.84	17.93	17.84	17.93	1,081	+0.21(+1.19%)
Apr 17, 2002	17.86	17.86	17.72	17.72	2,163	-0.19(-1.05%)
Apr 16, 2002	17.80	17.92	17.80	17.91	2,704	+0.30(+1.72%)
Apr 15, 2002	17.60	17.60	17.60	17.60	540	-0.09(-0.48%)
Apr 12, 2002	17.69	17.69	17.69	17.69	540	-0.16(-0.91%)
Apr 11, 2002	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Apr 10, 2002	17.73	17.85	17.73	17.85	2,974	+0.19(+1.07%)
Apr 09, 2002	17.62	17.66	17.61	17.66	2,433	+0.08(+0.46%)
Apr 08, 2002	17.52	17.60	17.52	17.58	2,163	-0.09(-0.48%)
Apr 05, 2002	17.70	17.70	17.67	17.67	540	-0.07(-0.42%)
Apr 04, 2002	17.74	17.74	17.74	17.74	1,892	-0.31(-1.74%)
Apr 03, 2002	18.17	18.17	17.98	18.05	21,092	-0.12(-0.65%)
Apr 02, 2002	18.14	18.17	18.14	18.17	540	-0.03(-0.14%)
Apr 01, 2002	18.20	18.20	18.20	18.20	0	+0.00(+0.00%)
Mar 29, 2002	18.21	18.21	18.20	18.20	6,489	+0.00(+0.00%)
Mar 28, 2002	18.21	18.21	18.20	18.20	6,489	+0.13(+0.72%)
Mar 27, 2002	18.07	18.08	18.05	18.07	2,460,765	-0.03(-0.16%)
Mar 26, 2002	18.11	18.11	18.10	18.10	811	+0.00(+0.02%)
Mar 25, 2002	18.28	18.28	18.09	18.09	14,061	-0.14(-0.75%)
Mar 22, 2002	18.23	18.29	18.23	18.23	15,954	-0.05(-0.26%)
Mar 21, 2002	18.20	18.28	18.06	18.28	8,382	+0.05(+0.26%)
Mar 20, 2002	18.57	18.57	18.23	18.23	540	-0.34(-1.83%)
Mar 19, 2002	18.56	18.57	18.56	18.57	4,326	+0.05(+0.28%)
Mar 18, 2002	18.59	18.59	18.49	18.52	2,163	-0.13(-0.67%)
Mar 15, 2002	18.57	18.65	18.57	18.65	12,709	+0.21(+1.14%)
Mar 14, 2002	18.49	18.52	18.43	18.43	3,515	-0.01(-0.04%)
Mar 13, 2002	18.34	18.47	18.34	18.44	2,704	+0.17(+0.93%)
Mar 12, 2002	18.16	18.28	18.15	18.27	15,143	+0.07(+0.39%)
Mar 11, 2002	18.23	18.26	18.16	18.20	3,244	+0.00(+0.00%)
Mar 08, 2002	18.26	18.26	18.20	18.20	1,622	-0.10(-0.53%)
Mar 07, 2002	18.36	18.36	18.28	18.30	2,433	-0.02(-0.10%)
Mar 06, 2002	18.17	18.33	18.17	18.32	1,352	+0.18(+1.00%)
Mar 05, 2002	18.34	18.34	18.14	18.14	7,301	-0.20(-1.07%)
Mar 04, 2002	18.37	18.41	18.33	18.33	29,475	+0.04(+0.20%)
Mar 01, 2002	18.29	18.34	18.29	18.29	36,505	+0.07(+0.41%)
Feb 28, 2002	18.22	18.22	18.22	18.22	270	+0.16(+0.86%)
Feb 27, 2002	18.06	18.06	18.06	18.06	0	+0.00(+0.00%)
Feb 26, 2002	18.06	18.06	18.06	18.06	1,081	+0.01(+0.06%)
Feb 25, 2002	18.17	18.17	18.05	18.05	5,678	+0.03(+0.14%)
Feb 22, 2002	17.99	18.03	17.99	18.03	6,219	-0.04(-0.20%)
Feb 21, 2002	18.12	18.23	18.06	18.06	8,923	-0.01(-0.06%)
Feb 20, 2002	17.85	18.08	17.85	18.08	3,515	+0.12(+0.66%)
Feb 19, 2002	18.02	18.02	17.94	17.96	1,081	-0.17(-0.96%)
Feb 18, 2002	18.13	18.13	18.05	18.13	1,622	+0.00(+0.00%)
Feb 15, 2002	18.13	18.13	18.05	18.13	1,622	+0.01(+0.06%)
Feb 14, 2002	18.18	18.18	18.12	18.12	1,622	+0.00(+0.02%)
Feb 13, 2002	18.12	18.12	18.09	18.12	2,974	+0.25(+1.41%)
Feb 12, 2002	17.87	17.87	17.87	17.87	0	+0.00(+0.00%)
Feb 11, 2002	17.87	17.87	17.87	17.87	540	+0.37(+2.09%)
Feb 08, 2002	17.50	17.50	17.50	17.50	270	-0.04(-0.21%)
Feb 07, 2002	17.49	17.54	17.49	17.54	540	-0.12(-0.67%)
Feb 06, 2002	17.65	17.65	17.65	17.65	1,622	-0.04(-0.23%)
Feb 05, 2002	17.74	17.79	17.70	17.70	2,974	+0.06(+0.31%)
Feb 04, 2002	17.80	17.80	17.64	17.64	2,163	-0.23(-1.26%)
Feb 01, 2002	17.89	17.90	17.84	17.87	6,489	+0.23(+1.28%)
Jan 31, 2002	17.64	17.64	17.64	17.64	1,352	-0.01(-0.06%)
Jan 30, 2002	17.62	17.65	17.58	17.65	2,163	+0.00(+0.00%)
Jan 29, 2002	17.91	17.91	17.65	17.65	2,163	-0.11(-0.60%)
Jan 28, 2002	17.79	17.79	17.75	17.76	2,974	-0.09(-0.48%)
Jan 25, 2002	17.89	17.91	17.84	17.84	5,408	-0.21(-1.19%)
Jan 24, 2002	18.15	18.15	17.96	18.06	8,653	-0.07(-0.41%)
Jan 23, 2002	18.12	18.13	18.12	18.13	540	+0.14(+0.76%)
Jan 22, 2002	17.99	17.99	17.99	17.99	811	+0.03(+0.16%)
Jan 21, 2002	17.97	17.97	17.97	17.97	5,408	+0.00(+0.00%)
Jan 18, 2002	17.97	17.97	17.97	17.97	5,408	+0.05(+0.27%)
Jan 17, 2002	18.28	18.28	17.79	17.92	1,892	-0.08(-0.47%)
Jan 16, 2002	17.95	18.08	17.95	18.00	6,489	-0.03(-0.14%)
Jan 15, 2002	18.12	18.12	17.90	18.03	1,892	-0.13(-0.71%)
Jan 14, 2002	18.12	18.16	18.11	18.16	2,974	+0.04(+0.25%)
Jan 11, 2002	18.12	18.12	18.09	18.11	2,433	+0.09(+0.49%)
Jan 10, 2002	17.88	18.02	17.88	18.02	3,244	+0.09(+0.49%)
Jan 09, 2002	17.92	18.03	17.92	17.94	3,785	-0.37(-2.02%)

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.