Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	32.65	32.65	31.43	32.28	2,812,241	-0.44(-1.36%)
Apr 29, 2002	32.71	33.19	32.48	32.72	1,707,676	-0.08(-0.25%)
Apr 26, 2002	32.88	33.00	32.45	32.80	1,819,868	-0.08(-0.25%)
Apr 25, 2002	33.02	33.15	32.60	32.88	1,429,865	-0.48(-1.43%)
Apr 24, 2002	32.95	33.75	32.95	33.36	2,925,176	+0.28(+0.84%)
Apr 23, 2002	32.78	33.22	31.70	33.09	6,463,109	-1.56(-4.49%)
Apr 22, 2002	34.94	35.17	34.60	34.64	1,046,391	-0.27(-0.77%)
Apr 19, 2002	34.43	34.97	34.33	34.91	1,134,839	+0.64(+1.87%)
Apr 18, 2002	34.70	34.79	33.98	34.27	864,745	-0.38(-1.09%)
Apr 17, 2002	34.50	34.70	34.33	34.65	814,585	+0.33(+0.96%)
Apr 16, 2002	34.57	34.77	34.27	34.32	898,878	-0.09(-0.25%)
Apr 15, 2002	35.11	35.14	34.26	34.41	1,225,365	-0.63(-1.79%)
Apr 12, 2002	34.70	35.26	34.68	35.03	682,654	+0.40(+1.15%)
Apr 11, 2002	35.38	35.40	34.54	34.64	789,950	-0.63(-1.80%)
Apr 10, 2002	34.60	35.32	34.51	35.27	1,203,105	+0.71(+2.07%)
Apr 09, 2002	34.43	34.57	34.26	34.55	1,757,391	+0.12(+0.35%)
Apr 08, 2002	34.05	34.43	33.83	34.43	1,595,186	+0.00(+0.00%)
Apr 05, 2002	34.23	34.53	34.20	34.43	1,232,192	+0.37(+1.09%)
Apr 04, 2002	34.11	34.60	34.00	34.06	1,969,162	-0.05(-0.14%)
Apr 03, 2002	34.24	34.33	33.93	34.11	1,035,706	+0.03(+0.10%)
Apr 02, 2002	33.86	34.12	33.73	34.08	1,052,030	+0.28(+0.84%)
Apr 01, 2002	34.03	34.03	33.46	33.79	7,479,523	-0.39(-1.14%)
Mar 29, 2002	34.35	34.44	33.90	34.18	1,405,378	+0.00(+0.00%)
Mar 28, 2002	34.35	34.44	33.90	34.18	1,405,378	-0.16(-0.47%)
Mar 27, 2002	33.86	34.50	33.83	34.35	1,295,263	+0.55(+1.63%)
Mar 26, 2002	33.69	34.37	33.52	33.79	1,683,634	+0.13(+0.40%)
Mar 25, 2002	34.37	34.37	33.36	33.66	1,071,471	-0.71(-2.08%)
Mar 22, 2002	34.37	34.53	34.20	34.37	978,570	-0.26(-0.76%)
Mar 21, 2002	34.90	34.94	34.53	34.64	803,306	-0.17(-0.48%)
Mar 20, 2002	35.21	35.24	34.74	34.80	1,994,836	-0.47(-1.34%)
Mar 19, 2002	35.44	35.63	35.24	35.28	887,599	-0.02(-0.06%)
Mar 18, 2002	35.68	35.68	35.14	35.30	830,167	-0.28(-0.80%)
Mar 15, 2002	35.35	35.63	35.04	35.58	879,437	+0.54(+1.54%)
Mar 14, 2002	34.80	35.95	34.80	35.04	762,199	+0.18(+0.50%)
Mar 13, 2002	35.43	35.44	34.77	34.86	898,433	-0.40(-1.15%)
Mar 12, 2002	35.01	35.40	35.01	35.27	961,801	-0.07(-0.21%)
Mar 11, 2002	35.34	35.46	35.17	35.34	676,867	-0.03(-0.10%)
Mar 08, 2002	35.71	35.84	35.29	35.38	3,457,795	-0.21(-0.59%)
Mar 07, 2002	36.05	36.07	35.05	35.59	892,200	-0.46(-1.29%)
Mar 06, 2002	35.88	36.12	35.61	36.05	856,138	+0.12(+0.34%)
Mar 05, 2002	35.21	36.15	35.21	35.93	1,102,487	+0.24(+0.68%)
Mar 04, 2002	35.11	35.85	35.10	35.69	1,524,991	+0.75(+2.14%)
Mar 01, 2002	34.51	34.99	34.37	34.94	1,220,913	+0.43(+1.25%)
Feb 28, 2002	35.04	35.38	34.41	34.51	1,688,977	-0.53(-1.52%)
Feb 27, 2002	35.11	35.48	34.84	35.04	946,367	+0.10(+0.29%)
Feb 26, 2002	34.37	35.06	34.37	34.94	905,853	+0.54(+1.57%)
Feb 25, 2002	33.91	34.51	33.80	34.40	1,073,103	+0.66(+1.96%)
Feb 22, 2002	34.08	34.10	33.46	33.74	1,182,773	-0.48(-1.40%)
Feb 21, 2002	34.40	34.40	34.03	34.22	1,134,394	-0.35(-1.01%)
Feb 20, 2002	34.84	34.84	34.21	34.57	1,451,828	-0.27(-0.77%)
Feb 19, 2002	35.09	35.09	34.57	34.84	1,162,442	-0.42(-1.19%)
Feb 18, 2002	35.57	35.59	34.74	35.26	927,965	+0.00(+0.00%)
Feb 15, 2002	35.57	35.59	34.74	35.26	927,965	-0.15(-0.42%)
Feb 14, 2002	35.36	35.41	34.87	35.40	1,162,739	+0.10(+0.29%)
Feb 13, 2002	34.43	35.38	34.41	35.30	1,260,982	+0.80(+2.32%)
Feb 12, 2002	34.77	35.04	34.43	34.50	860,442	-0.41(-1.18%)
Feb 11, 2002	34.50	34.97	34.36	34.91	996,972	+0.36(+1.05%)
Feb 08, 2002	33.30	34.55	33.25	34.55	14,840	+1.08(+3.22%)
Feb 07, 2002	33.46	33.96	33.17	33.47	847,679	+0.06(+0.18%)
Feb 06, 2002	32.85	33.64	32.85	33.41	1,263,356	+0.41(+1.25%)
Feb 05, 2002	33.52	33.83	32.88	33.00	1,439,066	-1.13(-3.32%)
Feb 04, 2002	34.43	34.63	34.03	34.13	1,228,630	-0.27(-0.78%)

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.