Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	36.10	37.02	35.97	36.85	1,594,885	+0.77(+2.13%)
Apr 29, 2002	36.79	36.82	36.04	36.08	1,411,076	-0.71(-1.94%)
Apr 26, 2002	36.73	37.04	36.66	36.79	1,381,378	+0.05(+0.13%)
Apr 25, 2002	36.73	37.16	36.35	36.74	1,995,661	-0.03(-0.08%)
Apr 24, 2002	36.31	37.17	36.15	36.77	2,293,792	+0.72(+2.00%)
Apr 23, 2002	36.46	37.08	36.04	36.05	3,705,157	-0.31(-0.86%)
Apr 22, 2002	37.22	37.28	36.25	36.36	3,236,480	-0.92(-2.47%)
Apr 19, 2002	38.16	38.22	37.22	37.28	2,907,498	-0.83(-2.18%)
Apr 18, 2002	38.65	39.15	37.76	38.12	3,489,632	-0.70(-1.80%)
Apr 17, 2002	38.46	38.87	37.64	38.82	2,277,646	+0.32(+0.83%)
Apr 16, 2002	38.84	39.30	38.08	38.50	4,207,424	-0.24(-0.61%)
Apr 15, 2002	40.13	40.27	38.71	38.73	3,181,409	-1.62(-4.01%)
Apr 12, 2002	39.89	40.79	39.88	40.35	1,304,395	+0.53(+1.32%)
Apr 11, 2002	41.13	41.20	39.72	39.82	1,352,546	-1.44(-3.48%)
Apr 10, 2002	41.32	41.65	41.06	41.26	1,159,510	-0.01(-0.03%)
Apr 09, 2002	40.64	41.34	40.50	41.27	1,578,162	+0.78(+1.92%)
Apr 08, 2002	40.13	40.66	39.94	40.50	879,688	+0.06(+0.15%)
Apr 05, 2002	40.16	40.74	40.09	40.43	1,238,368	+0.28(+0.71%)
Apr 04, 2002	40.27	40.51	39.89	40.15	1,145,094	-0.18(-0.45%)
Apr 03, 2002	41.36	41.41	40.18	40.33	1,493,682	-1.08(-2.60%)
Apr 02, 2002	41.20	41.51	40.99	41.40	1,290,411	+0.08(+0.20%)
Apr 01, 2002	41.50	41.52	40.47	41.32	922,360	-0.37(-0.90%)
Mar 29, 2002	42.14	42.26	41.49	41.70	1,391,326	+0.00(+0.00%)
Mar 28, 2002	42.14	42.26	41.49	41.70	1,389,884	-0.44(-1.05%)
Mar 27, 2002	41.40	42.20	41.13	42.14	1,065,515	+0.79(+1.91%)
Mar 26, 2002	40.79	41.65	40.73	41.35	970,367	+0.56(+1.38%)
Mar 25, 2002	41.39	41.40	40.79	40.79	938,795	-0.73(-1.75%)
Mar 22, 2002	41.73	41.73	41.16	41.52	1,185,748	-0.21(-0.50%)
Mar 21, 2002	41.93	42.01	41.35	41.72	1,598,201	-0.14(-0.33%)
Mar 20, 2002	42.32	42.35	41.54	41.86	1,385,703	-0.64(-1.50%)
Mar 19, 2002	41.88	42.53	41.77	42.50	1,444,378	+0.69(+1.64%)
Mar 18, 2002	42.18	42.28	41.19	41.81	1,233,899	-0.41(-0.97%)
Mar 15, 2002	41.27	42.22	40.99	42.22	1,710,072	+1.15(+2.80%)
Mar 14, 2002	41.05	41.33	40.55	41.07	1,354,564	+0.01(+0.03%)
Mar 13, 2002	42.04	42.04	40.79	41.06	1,545,869	-1.08(-2.55%)
Mar 12, 2002	42.08	42.33	41.65	42.13	1,777,397	-0.47(-1.11%)
Mar 11, 2002	41.62	42.79	41.57	42.60	1,354,996	+1.03(+2.49%)
Mar 08, 2002	41.34	41.79	41.32	41.57	2,031,414	+0.58(+1.40%)
Mar 07, 2002	41.12	41.67	40.59	40.99	1,454,325	-0.03(-0.08%)
Mar 06, 2002	39.99	41.11	39.93	41.03	1,438,900	+0.92(+2.30%)
Mar 05, 2002	38.91	40.41	38.75	40.11	2,869,439	+1.21(+3.10%)
Mar 04, 2002	37.87	39.09	37.78	38.90	2,507,010	+1.17(+3.09%)
Mar 01, 2002	37.68	37.73	37.32	37.73	1,360,907	+0.19(+0.52%)
Feb 28, 2002	37.91	38.18	37.51	37.54	1,352,834	-0.29(-0.77%)
Feb 27, 2002	37.28	38.12	37.15	37.83	1,388,442	+0.70(+1.89%)
Feb 26, 2002	37.46	37.47	36.73	37.13	1,206,363	-0.28(-0.74%)
Feb 25, 2002	36.25	37.47	36.23	37.41	1,216,887	+1.14(+3.14%)
Feb 22, 2002	36.52	36.64	35.86	36.27	1,543,563	-0.45(-1.23%)
Feb 21, 2002	37.36	37.61	36.65	36.72	882,139	-0.67(-1.78%)
Feb 20, 2002	36.65	37.42	36.35	37.39	1,088,005	+0.77(+2.10%)
Feb 19, 2002	37.88	37.94	36.49	36.62	2,091,386	-1.41(-3.70%)
Feb 18, 2002	38.37	38.41	37.59	38.03	895,834	+0.00(+0.00%)
Feb 15, 2002	38.37	38.41	37.59	38.03	894,969	-0.39(-1.01%)
Feb 14, 2002	38.29	38.93	37.67	38.41	1,123,181	+0.12(+0.33%)
Feb 13, 2002	37.76	38.63	37.75	38.29	1,025,149	+0.44(+1.17%)
Feb 12, 2002	37.78	37.94	37.58	37.85	893,816	-0.10(-0.26%)
Feb 11, 2002	37.99	38.08	37.67	37.94	1,925,597	-0.14(-0.36%)
Feb 08, 2002	37.47	38.15	37.47	38.08	1,508,243	+0.42(+1.12%)
Feb 07, 2002	37.48	38.53	37.20	37.66	1,839,964	+0.22(+0.59%)
Feb 06, 2002	38.67	39.00	37.26	37.44	2,971,507	-1.20(-3.11%)
Feb 05, 2002	38.46	38.99	37.91	38.64	2,103,063	-0.03(-0.07%)
Feb 04, 2002	40.12	40.20	38.47	38.66	1,227,700	-1.43(-3.56%)

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.