Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	28.33	28.77	28.15	28.76	4,516,477	+0.29(+1.03%)
Apr 29, 2002	28.61	28.63	28.18	28.46	4,916,861	-0.09(-0.33%)
Apr 26, 2002	28.74	29.12	28.52	28.56	6,586,617	-0.16(-0.57%)
Apr 25, 2002	28.09	28.94	28.04	28.72	6,521,750	+0.54(+1.90%)
Apr 24, 2002	29.18	29.41	28.11	28.18	6,930,102	-0.77(-2.67%)
Apr 23, 2002	29.51	29.81	28.83	28.96	5,931,380	-0.63(-2.13%)
Apr 22, 2002	30.22	30.50	29.24	29.59	4,891,837	-0.79(-2.59%)
Apr 19, 2002	30.69	30.74	30.19	30.37	4,119,868	-0.21(-0.70%)
Apr 18, 2002	30.35	30.74	30.18	30.59	4,775,385	+0.16(+0.52%)
Apr 17, 2002	30.62	30.79	30.15	30.43	3,751,638	-0.33(-1.07%)
Apr 16, 2002	30.21	30.76	30.13	30.76	5,043,379	+0.72(+2.38%)
Apr 15, 2002	30.12	30.28	29.82	30.04	3,793,718	+0.11(+0.36%)
Apr 12, 2002	29.98	30.19	29.76	29.94	3,805,740	-0.01(-0.02%)
Apr 11, 2002	30.05	30.47	29.78	29.94	6,763,322	-0.15(-0.50%)
Apr 10, 2002	29.23	30.14	29.23	30.09	10,511,327	+0.94(+3.21%)
Apr 09, 2002	28.88	29.47	28.72	29.16	6,746,407	+0.25(+0.87%)
Apr 08, 2002	27.98	28.91	27.86	28.91	7,181,321	+0.83(+2.96%)
Apr 05, 2002	28.36	28.72	27.90	28.08	4,346,482	-0.16(-0.56%)
Apr 04, 2002	27.90	28.54	27.82	28.23	5,275,864	+0.41(+1.47%)
Apr 03, 2002	27.82	28.29	27.59	27.83	4,283,013	+0.08(+0.28%)
Apr 02, 2002	28.29	28.38	27.60	27.75	5,510,167	-0.62(-2.17%)
Apr 01, 2002	28.23	28.58	27.83	28.36	6,787,787	-0.12(-0.43%)
Mar 29, 2002	28.83	28.83	28.18	28.48	7,256,393	+0.00(+0.00%)
Mar 28, 2002	28.83	28.83	28.18	28.48	7,253,457	-0.20(-0.70%)
Mar 27, 2002	28.73	28.87	28.32	28.68	5,626,899	-0.03(-0.10%)
Mar 26, 2002	28.46	28.80	28.00	28.71	8,814,729	+0.21(+0.73%)
Mar 25, 2002	28.97	28.98	28.43	28.51	6,999,442	-0.46(-1.60%)
Mar 22, 2002	29.26	29.41	28.94	28.97	4,357,107	-0.35(-1.20%)
Mar 21, 2002	29.73	29.80	28.94	29.32	4,508,788	-0.56(-1.87%)
Mar 20, 2002	30.09	30.14	29.75	29.88	4,580,645	-0.35(-1.16%)
Mar 19, 2002	30.27	30.54	30.14	30.23	4,223,739	+0.04(+0.12%)
Mar 18, 2002	30.37	30.40	29.81	30.19	6,334,280	+0.04(+0.14%)
Mar 15, 2002	29.83	30.34	29.60	30.15	6,996,926	+0.59(+2.01%)
Mar 14, 2002	29.89	30.04	29.42	29.56	6,123,464	-0.43(-1.43%)
Mar 13, 2002	29.59	30.44	29.36	29.99	8,530,658	+0.34(+1.13%)
Mar 12, 2002	29.21	29.71	28.79	29.65	7,195,720	+0.49(+1.67%)
Mar 11, 2002	28.76	29.33	28.43	29.16	5,622,984	+0.62(+2.15%)
Mar 08, 2002	28.99	29.43	28.48	28.55	10,056,142	+0.02(+0.08%)
Mar 07, 2002	28.12	29.17	27.93	28.53	14,163,988	+0.69(+2.47%)
Mar 06, 2002	27.96	28.33	27.40	27.84	17,013,366	-0.09(-0.31%)
Mar 05, 2002	29.65	30.40	27.39	27.93	32,076,398	-1.39(-4.76%)
Mar 04, 2002	29.48	29.54	28.43	29.32	16,376,582	+0.06(+0.22%)
Mar 01, 2002	29.56	29.66	28.16	29.26	16,508,972	-0.26(-0.87%)
Feb 28, 2002	30.32	30.87	29.51	29.51	11,332,784	-0.67(-2.20%)
Feb 27, 2002	31.29	31.42	29.97	30.18	7,780,218	-0.92(-2.94%)
Feb 26, 2002	31.83	32.15	30.62	31.09	10,678,106	-0.67(-2.09%)
Feb 25, 2002	32.35	32.58	31.65	31.76	6,052,166	-0.59(-1.84%)
Feb 22, 2002	32.77	32.80	31.52	32.35	5,890,000	-0.49(-1.48%)
Feb 21, 2002	32.82	33.55	32.73	32.84	6,715,791	+0.04(+0.11%)
Feb 20, 2002	32.40	32.97	32.40	32.80	4,214,372	+0.45(+1.39%)
Feb 19, 2002	32.51	32.94	32.23	32.35	7,321,679	-0.47(-1.44%)
Feb 18, 2002	33.16	33.20	32.40	32.83	6,352,035	+0.00(+0.00%)
Feb 15, 2002	33.16	33.20	32.40	32.83	6,350,357	-0.31(-0.93%)
Feb 14, 2002	32.42	33.26	32.40	33.13	5,313,889	+0.62(+1.91%)
Feb 13, 2002	31.78	32.51	31.59	32.51	5,677,506	+0.72(+2.25%)
Feb 12, 2002	31.91	32.17	31.37	31.80	4,900,085	-0.38(-1.18%)
Feb 11, 2002	31.45	32.22	31.36	32.17	6,384,887	+0.64(+2.04%)
Feb 08, 2002	31.48	31.69	30.90	31.53	4,338,933	-0.04(-0.14%)
Feb 07, 2002	32.12	32.77	31.55	31.57	6,758,569	-0.44(-1.36%)
Feb 06, 2002	32.19	32.22	31.94	32.01	6,940,447	-0.23(-0.71%)
Feb 05, 2002	32.07	32.40	31.94	32.24	7,392,277	+0.16(+0.49%)
Feb 04, 2002	32.33	32.82	31.90	32.08	5,016,817	-0.29(-0.91%)

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.