Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	33.22	33.85	32.91	32.97	160,453	-0.25(-0.74%)
Apr 29, 2002	33.39	33.56	33.01	33.22	193,891	-0.17(-0.51%)
Apr 26, 2002	32.37	33.95	32.37	33.39	428,309	+1.46(+4.59%)
Apr 25, 2002	31.99	32.00	31.44	31.92	541,737	-0.07(-0.21%)
Apr 24, 2002	32.10	32.71	31.73	31.99	471,435	-0.05(-0.16%)
Apr 23, 2002	32.80	32.97	31.87	32.04	581,555	-0.76(-2.32%)
Apr 22, 2002	33.71	33.71	32.59	32.80	530,394	-0.91(-2.69%)
Apr 19, 2002	34.15	34.39	33.61	33.71	252,141	-0.44(-1.29%)
Apr 18, 2002	34.07	34.28	33.64	34.15	305,901	+0.30(+0.88%)
Apr 17, 2002	34.45	34.69	33.79	33.85	711,761	-0.80(-2.32%)
Apr 16, 2002	35.97	35.97	34.34	34.66	760,795	-2.07(-5.62%)
Apr 15, 2002	36.73	36.90	36.59	36.72	163,879	-0.01(-0.02%)
Apr 12, 2002	36.48	36.73	36.23	36.73	104,330	+0.34(+0.93%)
Apr 11, 2002	36.60	36.77	36.39	36.39	189,164	-0.27(-0.74%)
Apr 10, 2002	36.27	36.78	36.27	36.66	220,121	+0.61(+1.69%)
Apr 09, 2002	35.42	36.10	35.34	36.05	224,611	+0.63(+1.79%)
Apr 08, 2002	34.90	35.58	34.76	35.42	159,271	+0.52(+1.50%)
Apr 05, 2002	35.11	35.31	34.83	34.90	153,836	-0.14(-0.39%)
Apr 04, 2002	34.96	35.11	34.87	35.03	140,603	+0.08(+0.22%)
Apr 03, 2002	35.18	35.23	34.95	34.95	140,721	-0.20(-0.58%)
Apr 02, 2002	35.36	35.51	35.02	35.16	163,879	-0.20(-0.57%)
Apr 01, 2002	35.55	35.55	35.12	35.36	164,116	-0.37(-1.04%)
Mar 29, 2002	35.00	36.05	35.00	35.73	172,032	+0.00(+0.00%)
Mar 28, 2002	35.00	36.05	35.00	35.73	319,016	+0.88(+2.53%)
Mar 27, 2002	35.21	35.21	34.50	34.85	253,677	-0.23(-0.65%)
Mar 26, 2002	34.57	35.58	34.57	35.08	201,689	+0.59(+1.72%)
Mar 25, 2002	34.91	35.12	34.11	34.49	148,401	-0.89(-2.51%)
Mar 22, 2002	35.32	35.56	35.17	35.38	210,787	+0.05(+0.14%)
Mar 21, 2002	35.34	35.55	35.25	35.33	153,482	-0.07(-0.19%)
Mar 20, 2002	35.70	35.72	35.34	35.39	117,799	-0.28(-0.78%)
Mar 19, 2002	35.67	36.04	35.63	35.67	420,510	+0.13(+0.36%)
Mar 18, 2002	35.98	36.11	35.31	35.55	122,407	-0.43(-1.20%)
Mar 15, 2002	36.35	36.35	35.89	35.98	1,925,914	-0.27(-0.75%)
Mar 14, 2002	36.44	36.71	36.11	36.25	202,989	+0.03(+0.07%)
Mar 13, 2002	35.84	36.62	35.72	36.22	201,334	+0.41(+1.13%)
Mar 12, 2002	36.35	36.39	35.79	35.82	186,447	-0.38(-1.05%)
Mar 11, 2002	36.21	36.70	35.97	36.20	190,110	-0.01(-0.02%)
Mar 08, 2002	36.99	37.06	36.11	36.21	166,124	-0.70(-1.90%)
Mar 07, 2002	36.82	37.21	36.73	36.91	244,224	+0.14(+0.37%)
Mar 06, 2002	36.71	36.82	36.44	36.77	283,688	+0.12(+0.32%)
Mar 05, 2002	36.44	36.73	36.39	36.66	277,662	-0.16(-0.44%)
Mar 04, 2002	36.18	37.15	36.18	36.82	334,494	+0.91(+2.52%)
Mar 01, 2002	35.29	36.39	35.17	35.91	195,781	+0.58(+1.63%)
Feb 28, 2002	35.97	36.14	35.33	35.34	131,505	-0.51(-1.42%)
Feb 27, 2002	35.29	36.02	35.22	35.84	243,752	+0.63(+1.80%)
Feb 26, 2002	34.78	35.29	34.68	35.21	172,505	+0.49(+1.41%)
Feb 25, 2002	34.70	34.80	34.51	34.72	246,706	+0.02(+0.05%)
Feb 22, 2002	34.66	34.74	34.29	34.70	144,030	+0.09(+0.27%)
Feb 21, 2002	34.07	35.06	33.98	34.61	245,170	+0.46(+1.34%)
Feb 20, 2002	34.19	34.19	33.24	34.15	225,910	-0.03(-0.10%)
Feb 19, 2002	34.60	34.61	34.03	34.18	73,373	-0.41(-1.20%)
Feb 18, 2002	34.87	35.36	34.54	34.60	245,051	+0.00(+0.00%)
Feb 15, 2002	34.87	35.36	34.54	34.60	244,933	-0.07(-0.20%)
Feb 14, 2002	34.45	35.00	34.32	34.67	165,652	+0.14(+0.42%)
Feb 13, 2002	34.33	34.69	34.33	34.52	103,975	+0.26(+0.77%)
Feb 12, 2002	34.01	34.39	33.77	34.26	191,528	+0.25(+0.75%)
Feb 11, 2002	33.30	34.35	33.28	34.01	207,006	+0.80(+2.42%)
Feb 08, 2002	33.30	33.41	33.02	33.20	477,343	-0.03(-0.10%)
Feb 07, 2002	34.10	34.10	33.18	33.24	242,570	-0.86(-2.53%)
Feb 06, 2002	34.78	34.87	33.81	34.10	257,930	-0.69(-1.97%)
Feb 05, 2002	34.74	34.80	34.07	34.78	208,187	+0.04(+0.12%)
Feb 04, 2002	35.08	35.21	34.70	34.74	501,092	-0.14(-0.41%)
Feb 01, 2002	34.51	35.04	34.28	34.89	520,705	+0.38(+1.10%)
Jan 31, 2002	34.83	35.01	34.45	34.51	459,738	+0.06(+0.17%)
Jan 30, 2002	35.04	35.06	33.76	34.45	912,977	-0.77(-2.19%)
Jan 29, 2002	35.75	35.75	34.27	35.22	334,140	-0.53(-1.49%)
Jan 28, 2002	36.22	36.23	35.63	35.75	258,994	-0.53(-1.47%)
Jan 25, 2002	36.22	36.82	35.89	36.28	171,441	-0.05(-0.14%)
Jan 24, 2002	35.46	36.52	35.34	36.33	273,645	+0.94(+2.65%)
Jan 23, 2002	34.70	35.63	34.20	35.39	973,709	-1.36(-3.71%)
Jan 22, 2002	36.96	37.70	36.39	36.76	242,570	-0.41(-1.09%)
Jan 21, 2002	37.66	37.66	37.16	37.16	92,278	+0.00(+0.00%)
Jan 18, 2002	37.66	37.66	37.16	37.16	89,560	-0.37(-0.99%)
Jan 17, 2002	37.92	37.96	37.11	37.54	186,329	-0.36(-0.94%)
Jan 16, 2002	38.09	38.35	37.88	37.89	204,761	-0.04(-0.11%)
Jan 15, 2002	38.15	38.51	37.79	37.93	209,133	-0.14(-0.36%)
Jan 14, 2002	37.45	38.20	37.03	38.07	333,667	+0.48(+1.28%)
Jan 11, 2002	38.64	38.64	36.92	37.59	306,492	-1.04(-2.69%)
Jan 10, 2002	39.91	39.91	38.30	38.63	336,857	-0.81(-2.06%)

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.