Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	28.75	29.09	28.75	29.00	3,300	+0.45(+1.58%)
Apr 29, 2002	29.00	29.00	28.55	28.55	400	-0.47(-1.62%)
Apr 26, 2002	29.02	29.02	29.02	29.02	10,000	-0.95(-3.17%)
Apr 25, 2002	29.98	29.98	29.96	29.97	1,900	-0.07(-0.23%)
Apr 24, 2002	30.07	30.14	30.04	30.04	2,500	-0.27(-0.89%)
Apr 23, 2002	30.31	30.31	30.31	30.31	1,200	+0.01(+0.03%)
Apr 22, 2002	30.35	30.50	30.20	30.30	2,300	-0.07(-0.23%)
Apr 19, 2002	30.76	30.76	30.37	30.37	8,400	-0.09(-0.30%)
Apr 18, 2002	30.78	30.80	30.46	30.46	145,600	-0.73(-2.34%)
Apr 17, 2002	31.47	31.70	31.19	31.19	29,500	+0.04(+0.13%)
Apr 16, 2002	30.28	31.45	30.28	31.15	61,600	+1.36(+4.57%)
Apr 15, 2002	29.40	29.90	29.40	29.79	43,200	+0.49(+1.67%)
Apr 12, 2002	29.36	29.39	29.27	29.30	34,000	-0.05(-0.17%)
Apr 11, 2002	29.35	29.35	29.35	29.35	100	-0.25(-0.84%)
Apr 10, 2002	29.65	29.66	29.59	29.60	1,400	-0.79(-2.60%)
Apr 09, 2002	30.70	30.70	30.35	30.39	11,100	-0.33(-1.07%)
Apr 08, 2002	30.75	30.75	30.55	30.72	5,400	-0.18(-0.58%)
Apr 05, 2002	31.00	31.42	30.82	30.90	15,300	+0.70(+2.32%)
Apr 04, 2002	30.25	30.30	30.10	30.20	2,700	+0.20(+0.67%)
Apr 03, 2002	30.70	30.70	30.00	30.00	247,100	-0.95(-3.07%)
Apr 02, 2002	31.60	31.60	30.75	30.95	40,600	-0.60(-1.90%)
Apr 01, 2002	31.70	31.70	31.45	31.55	7,300	-0.40(-1.25%)
Mar 29, 2002	31.40	31.95	31.35	31.95	7,700	+0.00(+0.00%)
Mar 28, 2002	31.40	31.95	31.35	31.95	7,700	+0.63(+2.01%)
Mar 27, 2002	31.40	31.50	31.10	31.32	19,900	-0.18(-0.57%)
Mar 26, 2002	31.65	32.00	31.25	31.50	10,800	-0.30(-0.94%)
Mar 25, 2002	31.70	31.90	31.50	31.80	16,100	+0.05(+0.16%)
Mar 22, 2002	32.50	32.55	31.75	31.75	28,300	-0.75(-2.31%)
Mar 21, 2002	32.45	32.75	31.95	32.50	62,300	-0.20(-0.61%)
Mar 20, 2002	32.95	33.00	32.55	32.70	93,000	-0.44(-1.33%)
Mar 19, 2002	33.50	33.51	33.00	33.14	12,000	-0.51(-1.52%)
Mar 18, 2002	33.65	33.95	33.64	33.65	99,900	-0.13(-0.38%)
Mar 15, 2002	33.48	33.79	33.48	33.78	13,200	+0.50(+1.50%)
Mar 14, 2002	33.45	33.45	33.25	33.28	2,600	-0.02(-0.06%)
Mar 13, 2002	33.40	33.61	33.26	33.30	32,600	-0.20(-0.60%)
Mar 12, 2002	33.15	33.60	33.15	33.50	4,200	-0.58(-1.70%)
Mar 11, 2002	33.10	34.08	32.90	34.08	25,900	+0.73(+2.19%)
Mar 08, 2002	33.36	33.50	33.30	33.35	14,100	+0.20(+0.60%)
Mar 07, 2002	33.78	33.85	32.90	33.15	19,100	-0.75(-2.21%)
Mar 06, 2002	34.03	34.03	33.56	33.90	26,200	-0.13(-0.38%)
Mar 05, 2002	34.10	34.10	33.50	34.03	63,300	+0.33(+0.98%)
Mar 04, 2002	32.35	33.75	32.35	33.70	56,300	+1.40(+4.33%)
Mar 01, 2002	31.70	32.30	31.65	32.30	12,800	+0.55(+1.73%)
Feb 28, 2002	31.75	32.05	31.67	31.75	33,300	-0.18(-0.56%)
Feb 27, 2002	31.61	32.30	31.56	31.93	51,800	+0.25(+0.79%)
Feb 26, 2002	31.50	31.72	31.45	31.68	25,000	+0.58(+1.86%)
Feb 25, 2002	30.35	31.15	30.35	31.10	9,900	+0.65(+2.13%)
Feb 22, 2002	30.51	30.60	29.88	30.45	79,900	-0.15(-0.49%)
Feb 21, 2002	31.80	31.80	30.60	30.60	83,200	-0.70(-2.24%)
Feb 20, 2002	31.00	31.65	30.69	31.30	118,500	+0.05(+0.16%)
Feb 19, 2002	31.90	31.90	31.10	31.25	30,900	-0.85(-2.65%)
Feb 18, 2002	32.75	32.75	32.02	32.10	87,900	+0.00(+0.00%)
Feb 15, 2002	32.75	32.75	32.02	32.10	87,900	-0.70(-2.13%)
Feb 14, 2002	33.05	33.45	32.80	32.80	22,200	-0.25(-0.76%)
Feb 13, 2002	32.70	33.25	32.70	33.05	21,600	+0.15(+0.46%)
Feb 12, 2002	32.75	33.14	32.60	32.90	165,200	-0.10(-0.30%)
Feb 11, 2002	32.70	33.00	32.34	33.00	26,700	+0.30(+0.92%)
Feb 08, 2002	32.00	32.70	31.90	32.70	40,000	+0.70(+2.19%)
Feb 07, 2002	32.15	32.15	31.40	32.00	109,200	-0.25(-0.78%)
Feb 06, 2002	32.35	32.50	31.80	32.25	1,500,000	-0.02(-0.06%)

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.