Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	44.87	47.57	44.86	47.34	1,301,400	+2.49(+5.55%)
Apr 29, 2002	45.01	45.84	44.56	44.85	391,800	-0.22(-0.49%)
Apr 26, 2002	46.76	47.30	44.89	45.07	779,900	-1.60(-3.43%)
Apr 25, 2002	47.21	47.30	45.99	46.67	1,160,500	-0.78(-1.64%)
Apr 24, 2002	47.95	48.25	47.07	47.45	841,100	-0.60(-1.25%)
Apr 23, 2002	48.34	48.35	47.66	48.05	737,600	+0.00(+0.00%)
Apr 22, 2002	47.19	48.19	47.00	48.05	614,400	+0.13(+0.27%)
Apr 19, 2002	47.39	48.00	47.20	47.92	559,000	+0.56(+1.18%)
Apr 18, 2002	47.60	47.65	46.69	47.36	554,600	+0.21(+0.45%)
Apr 17, 2002	47.35	47.58	46.40	47.15	613,900	+0.00(+0.00%)
Apr 16, 2002	46.05	47.64	46.04	47.15	791,300	+1.21(+2.63%)
Apr 15, 2002	45.45	46.50	45.45	45.94	869,400	+0.19(+0.42%)
Apr 12, 2002	46.20	46.79	44.84	45.75	991,100	-0.34(-0.74%)
Apr 11, 2002	46.64	47.45	45.98	46.09	962,600	-0.85(-1.81%)
Apr 10, 2002	46.15	47.15	45.92	46.94	703,800	+0.84(+1.82%)
Apr 09, 2002	46.00	47.13	45.85	46.10	822,400	-0.19(-0.41%)
Apr 08, 2002	44.75	46.35	44.00	46.29	596,600	+1.29(+2.87%)
Apr 05, 2002	45.85	46.00	45.00	45.00	375,400	-0.84(-1.83%)
Apr 04, 2002	44.30	46.10	44.26	45.84	1,078,100	+0.80(+1.78%)
Apr 03, 2002	45.39	45.96	45.00	45.04	655,900	-0.44(-0.97%)
Apr 02, 2002	45.75	46.36	45.48	45.48	507,800	-1.52(-3.23%)
Apr 01, 2002	45.19	47.03	44.92	47.00	570,800	+1.11(+2.42%)
Mar 29, 2002	45.41	46.00	45.35	45.89	460,300	+0.00(+0.00%)
Mar 28, 2002	45.41	46.00	45.35	45.89	459,900	+0.43(+0.95%)
Mar 27, 2002	44.93	45.86	44.93	45.46	780,700	+0.24(+0.53%)
Mar 26, 2002	45.15	46.25	45.00	45.22	719,600	+0.42(+0.94%)
Mar 25, 2002	46.84	47.10	44.40	44.80	937,600	-1.90(-4.07%)
Mar 22, 2002	46.35	47.39	45.80	46.70	1,236,400	-0.20(-0.43%)
Mar 21, 2002	43.87	47.24	43.50	46.90	3,315,100	+3.64(+8.41%)
Mar 20, 2002	42.15	43.95	41.28	43.26	1,628,000	+0.41(+0.96%)
Mar 19, 2002	44.77	44.78	41.27	42.85	1,920,800	-1.93(-4.31%)
Mar 18, 2002	44.35	44.89	43.95	44.78	890,200	+0.57(+1.29%)
Mar 15, 2002	44.20	44.40	42.76	44.21	880,300	+0.38(+0.87%)
Mar 14, 2002	45.56	45.75	43.20	43.83	1,867,700	-1.85(-4.05%)
Mar 13, 2002	46.73	46.73	45.29	45.68	1,284,300	-1.55(-3.28%)
Mar 12, 2002	50.69	50.87	44.85	47.23	3,942,000	-3.94(-7.70%)
Mar 11, 2002	49.50	51.66	49.00	51.17	1,118,300	+1.93(+3.92%)
Mar 08, 2002	48.84	49.25	48.62	49.24	844,200	+1.05(+2.18%)
Mar 07, 2002	47.76	48.74	47.51	48.19	899,900	+1.01(+2.14%)
Mar 06, 2002	48.66	48.67	45.94	47.18	1,214,900	-1.05(-2.18%)
Mar 05, 2002	48.08	50.00	47.83	48.23	642,900	+0.12(+0.25%)
Mar 04, 2002	47.50	48.33	46.96	48.11	905,700	+0.69(+1.46%)
Mar 01, 2002	45.61	47.54	45.61	47.42	828,600	+1.62(+3.54%)
Feb 28, 2002	47.25	47.47	45.60	45.80	422,600	-1.10(-2.35%)
Feb 27, 2002	47.33	47.65	46.63	46.90	822,100	+0.41(+0.88%)
Feb 26, 2002	44.93	47.00	44.92	46.49	770,300	+1.72(+3.84%)
Feb 25, 2002	43.90	45.30	43.81	44.77	1,466,300	+0.55(+1.24%)
Feb 22, 2002	44.86	45.60	43.69	44.22	747,100	-0.65(-1.45%)
Feb 21, 2002	45.45	46.60	44.87	44.87	522,100	-1.07(-2.33%)
Feb 20, 2002	46.05	46.90	44.75	45.94	713,200	-0.07(-0.15%)
Feb 19, 2002	46.51	46.85	45.71	46.01	881,800	-0.60(-1.29%)
Feb 18, 2002	48.89	48.90	46.56	46.61	1,089,100	+0.00(+0.00%)
Feb 15, 2002	48.89	48.90	46.56	46.61	1,088,500	-2.11(-4.33%)
Feb 14, 2002	48.85	49.10	48.33	48.72	558,400	-0.13(-0.27%)
Feb 13, 2002	49.07	49.67	48.42	48.85	656,100	-0.16(-0.33%)
Feb 12, 2002	48.50	49.44	48.49	49.01	903,100	+0.10(+0.20%)
Feb 11, 2002	48.98	49.28	47.85	48.91	1,101,800	-0.13(-0.27%)
Feb 08, 2002	49.77	50.13	48.36	49.04	1,482,300	-0.87(-1.74%)
Feb 07, 2002	49.64	50.38	49.64	49.91	985,200	-0.04(-0.08%)
Feb 06, 2002	50.00	50.25	49.72	49.95	571,500	-0.06(-0.12%)
Feb 05, 2002	49.53	51.13	49.53	50.01	486,400	+0.16(+0.32%)
Feb 04, 2002	50.00	50.40	49.40	49.85	462,400	-0.14(-0.28%)

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.