Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	33.78	34.75	33.59	33.85	8,480,917	+0.16(+0.46%)
Apr 29, 2002	34.05	34.91	33.02	33.70	9,545,490	-0.39(-1.14%)
Apr 26, 2002	34.94	34.94	33.85	34.09	12,444,167	-0.06(-0.17%)
Apr 25, 2002	35.90	35.90	33.67	34.14	16,260,107	-2.03(-5.61%)
Apr 24, 2002	37.78	37.78	36.11	36.17	11,035,356	-1.78(-4.69%)
Apr 23, 2002	38.05	38.87	37.79	37.95	5,700,933	-0.11(-0.28%)
Apr 22, 2002	36.35	38.69	37.78	38.06	5,180,065	-0.96(-2.47%)
Apr 19, 2002	39.50	40.44	38.70	39.02	6,706,441	-0.13(-0.33%)
Apr 18, 2002	39.05	39.34	38.46	39.15	5,893,774	+0.11(+0.29%)
Apr 17, 2002	39.10	39.55	38.68	39.04	6,807,091	+0.11(+0.27%)
Apr 16, 2002	37.67	39.19	37.67	38.93	8,017,422	+1.57(+4.22%)
Apr 15, 2002	38.09	38.38	30.28	37.36	6,580,418	-0.31(-0.81%)
Apr 12, 2002	36.75	37.95	36.75	37.66	10,825,035	+1.03(+2.81%)
Apr 11, 2002	37.99	38.04	36.32	36.63	11,521,547	-2.04(-5.27%)
Apr 10, 2002	39.19	39.83	38.34	38.67	8,139,921	-0.52(-1.34%)
Apr 09, 2002	39.66	40.00	39.02	39.19	4,926,186	-0.31(-0.77%)
Apr 08, 2002	39.02	39.61	38.75	39.50	6,855,301	-0.16(-0.41%)
Apr 05, 2002	40.08	40.54	39.48	39.66	5,009,638	-0.06(-0.14%)
Apr 04, 2002	39.29	39.97	39.14	39.72	5,055,028	+0.23(+0.59%)
Apr 03, 2002	40.25	40.58	39.31	39.48	6,568,577	-0.80(-1.99%)
Apr 02, 2002	40.05	40.58	39.88	40.29	5,117,899	-0.07(-0.18%)
Apr 01, 2002	40.48	40.64	39.81	40.36	4,838,364	-0.30(-0.73%)
Mar 29, 2002	39.88	41.17	39.85	40.66	6,852,200	+0.00(+0.00%)
Mar 28, 2002	39.88	41.17	39.85	40.66	6,851,495	+0.46(+1.15%)
Mar 27, 2002	39.73	40.65	39.44	40.19	6,092,395	+0.62(+1.56%)
Mar 26, 2002	39.19	40.15	39.09	39.58	1,494,236	+0.67(+1.71%)
Mar 25, 2002	39.58	39.96	38.88	38.91	5,525,854	-0.78(-1.97%)
Mar 22, 2002	40.26	40.29	39.31	39.69	6,161,186	-0.62(-1.53%)
Mar 21, 2002	40.13	40.58	39.51	40.31	4,066,154	+0.04(+0.09%)
Mar 20, 2002	40.65	41.00	40.23	40.27	4,061,361	-0.79(-1.92%)
Mar 19, 2002	40.85	41.34	40.83	41.06	6,333,728	+0.75(+1.87%)
Mar 18, 2002	40.68	40.91	39.88	40.31	1,451,946	+0.25(+0.62%)
Mar 15, 2002	39.15	40.08	38.97	40.06	7,193,337	+1.27(+3.27%)
Mar 14, 2002	39.07	39.37	38.49	38.79	5,815,397	-0.45(-1.16%)
Mar 13, 2002	39.63	39.87	38.73	39.24	5,388,553	-0.82(-2.05%)
Mar 12, 2002	39.27	40.34	38.98	40.07	5,667,242	+0.01(+0.04%)
Mar 11, 2002	39.82	40.75	39.56	40.05	6,744,361	-0.28(-0.70%)
Mar 08, 2002	39.84	40.71	39.29	40.34	8,103,552	+1.16(+2.97%)
Mar 07, 2002	39.99	40.44	38.50	39.17	7,507,690	-0.81(-2.02%)
Mar 06, 2002	39.00	40.30	39.00	39.98	9,622,316	+0.99(+2.55%)
Mar 05, 2002	38.13	39.30	37.78	38.99	11,075,108	+0.86(+2.25%)
Mar 04, 2002	36.19	38.31	35.75	38.13	9,429,334	+2.49(+6.99%)
Mar 01, 2002	34.90	35.75	34.41	35.64	9,096,514	+0.79(+2.28%)
Feb 28, 2002	34.75	35.52	34.56	34.85	7,343,324	+0.56(+1.63%)
Feb 27, 2002	35.00	35.53	34.19	34.28	9,193,217	-0.30(-0.86%)
Feb 26, 2002	34.75	34.97	34.15	34.58	902,180	+0.00(+0.00%)
Feb 25, 2002	33.26	34.76	32.92	34.58	10,167,289	+1.50(+4.55%)
Feb 22, 2002	33.63	33.73	32.56	33.08	10,336,730	-0.76(-2.24%)
Feb 21, 2002	33.70	34.91	33.45	33.84	8,802,460	-0.05(-0.15%)
Feb 20, 2002	33.41	34.26	32.88	33.89	2,001,712	+0.52(+1.55%)
Feb 19, 2002	34.97	35.08	33.27	33.37	10,730,729	-2.01(-5.69%)
Feb 18, 2002	36.75	36.76	35.37	35.38	6,460,597	+0.00(+0.00%)
Feb 15, 2002	36.75	36.76	35.37	35.38	6,445,091	-1.55(-4.19%)
Feb 14, 2002	36.87	37.53	36.21	36.93	6,966,523	+0.50(+1.38%)
Feb 13, 2002	36.21	36.88	35.97	36.43	8,925,805	+0.39(+1.08%)
Feb 12, 2002	36.96	36.96	35.85	36.04	6,552,084	-0.96(-2.59%)
Feb 11, 2002	36.72	37.14	35.90	36.99	5,798,340	+0.28(+0.75%)
Feb 08, 2002	35.10	36.75	35.04	36.72	8,070,284	+2.24(+6.50%)
Feb 07, 2002	34.97	35.79	34.41	34.48	9,482,760	-0.23(-0.65%)
Feb 06, 2002	35.07	35.33	34.06	34.70	8,782,725	-0.37(-1.05%)
Feb 05, 2002	35.27	35.47	34.51	35.07	9,942,872	-0.70(-1.94%)
Feb 04, 2002	37.38	37.38	35.60	35.77	9,236,493	-2.12(-5.60%)

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.