Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	36.48	36.48	34.62	35.94	3,510,753	-0.32(-0.88%)
Apr 29, 2002	37.11	37.12	35.86	36.26	1,627,436	-0.94(-2.54%)
Apr 26, 2002	36.48	37.33	35.69	37.21	3,283,191	+1.24(+3.44%)
Apr 25, 2002	34.38	36.48	34.38	35.97	3,416,020	+1.59(+4.63%)
Apr 24, 2002	34.44	35.05	34.35	34.38	841,137	-0.01(-0.03%)
Apr 23, 2002	34.70	34.70	33.90	34.38	1,430,103	-0.79(-2.25%)
Apr 22, 2002	35.15	35.77	35.11	35.18	3,863,952	+0.70(+2.04%)
Apr 19, 2002	33.64	34.62	33.28	34.47	1,458,983	+0.28(+0.81%)
Apr 18, 2002	33.21	34.31	32.97	34.20	2,046,038	+1.41(+4.29%)
Apr 17, 2002	32.79	33.06	32.57	32.79	1,296,375	-0.15(-0.46%)
Apr 16, 2002	32.39	33.07	32.39	32.94	937,107	+0.70(+2.18%)
Apr 15, 2002	32.68	32.78	31.87	32.24	1,096,457	-0.35(-1.07%)
Apr 12, 2002	32.48	32.92	32.26	32.59	909,238	+0.34(+1.05%)
Apr 11, 2002	32.79	33.81	32.25	32.25	1,590,351	-0.42(-1.28%)
Apr 10, 2002	31.63	32.70	31.62	32.67	2,249,102	+1.06(+3.35%)
Apr 09, 2002	31.77	31.97	31.57	31.61	1,639,797	-0.05(-0.17%)
Apr 08, 2002	31.15	31.86	31.07	31.66	1,458,084	+0.36(+1.14%)
Apr 05, 2002	31.95	31.96	30.70	31.31	260,095,344	-0.37(-1.18%)
Apr 04, 2002	32.50	32.50	31.17	31.68	4,116,350	-1.07(-3.26%)
Apr 03, 2002	33.06	33.06	32.50	32.75	1,417,067	-0.46(-1.39%)
Apr 02, 2002	33.50	33.53	33.16	33.21	933,174	-0.43(-1.27%)
Apr 01, 2002	33.53	33.89	33.28	33.64	957,110	+0.33(+0.99%)
Mar 29, 2002	33.55	33.77	33.10	33.31	1,139,834	+0.00(+0.00%)
Mar 28, 2002	33.55	33.77	33.10	33.31	1,128,596	-0.36(-1.06%)
Mar 27, 2002	33.41	33.86	33.18	33.66	1,088,928	+0.28(+0.83%)
Mar 26, 2002	33.77	34.17	33.21	33.39	1,380,994	-0.51(-1.50%)
Mar 25, 2002	34.38	34.44	33.68	33.90	772,363	-0.27(-0.78%)
Mar 22, 2002	33.81	34.53	33.40	34.16	1,159,050	+0.41(+1.21%)
Mar 21, 2002	33.01	33.89	32.99	33.75	1,042,179	+0.60(+1.80%)
Mar 20, 2002	34.19	34.25	33.14	33.16	2,531,954	-1.52(-4.39%)
Mar 19, 2002	33.91	34.79	33.77	34.68	3,614,027	+0.77(+2.26%)
Mar 18, 2002	34.04	34.44	33.51	33.91	3,988,915	+0.79(+2.39%)
Mar 15, 2002	32.92	33.23	32.70	33.12	2,756,482	+0.85(+2.62%)
Mar 14, 2002	31.46	32.43	31.46	32.28	2,913,922	+0.81(+2.57%)
Mar 13, 2002	30.73	32.04	30.70	31.47	3,410,513	+0.74(+2.40%)
Mar 12, 2002	30.19	30.74	29.81	30.73	2,299,896	+0.52(+1.74%)
Mar 11, 2002	29.79	30.39	29.74	30.20	2,290,232	+0.46(+1.56%)
Mar 08, 2002	29.58	29.84	29.45	29.74	3,036,075	+0.44(+1.52%)
Mar 07, 2002	29.14	29.67	28.83	29.29	3,250,377	+0.76(+2.65%)
Mar 06, 2002	28.03	28.72	27.34	28.54	5,069,415	+1.12(+4.09%)
Mar 05, 2002	28.64	28.65	27.05	27.42	6,937,224	-1.23(-4.29%)
Mar 04, 2002	30.17	30.52	28.64	28.64	4,222,096	-1.34(-4.48%)
Mar 01, 2002	31.68	31.68	29.72	29.99	2,851,665	-1.38(-4.40%)
Feb 28, 2002	30.97	31.73	30.88	31.37	1,714,752	+0.52(+1.67%)
Feb 27, 2002	30.83	31.59	30.80	30.85	1,861,628	+0.50(+1.64%)
Feb 26, 2002	30.61	30.72	30.18	30.35	3,198,908	+0.13(+0.44%)
Feb 25, 2002	31.28	31.48	29.59	30.22	3,712,132	-1.26(-4.01%)
Feb 22, 2002	31.95	32.09	31.46	31.48	867,434	-0.61(-1.89%)
Feb 21, 2002	32.12	32.66	31.95	32.09	847,880	+0.04(+0.11%)
Feb 20, 2002	32.17	32.17	31.59	32.05	1,238,388	-0.02(-0.06%)
Feb 19, 2002	32.52	32.84	32.06	32.07	998,577	-0.80(-2.44%)
Feb 18, 2002	33.54	33.54	32.65	32.87	1,188,268	+0.00(+0.00%)
Feb 15, 2002	33.54	33.54	32.65	32.87	1,188,268	-0.50(-1.49%)
Feb 14, 2002	33.24	33.65	33.20	33.37	1,235,129	+0.18(+0.54%)
Feb 13, 2002	33.43	33.80	33.04	33.19	936,320	+0.19(+0.57%)
Feb 12, 2002	32.48	33.19	32.39	33.01	933,511	+0.30(+0.93%)
Feb 11, 2002	32.52	32.92	32.37	32.70	862,714	+0.27(+0.82%)
Feb 08, 2002	32.67	33.10	32.20	32.44	1,596,532	-0.45(-1.35%)
Feb 07, 2002	32.75	33.16	32.45	32.88	1,385,152	+0.05(+0.16%)
Feb 06, 2002	33.37	33.46	32.74	32.83	2,083,684	-0.54(-1.63%)
Feb 05, 2002	32.92	33.73	32.88	33.37	213,515	+0.31(+0.94%)
Feb 04, 2002	33.59	33.73	33.02	33.06	1,210,744	-0.93(-2.75%)

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.