Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	52.70	53.60	52.55	53.10	396,800	+2.80(+5.57%)
Jun 27, 2002	50.05	50.46	49.75	50.30	271,900	+1.35(+2.76%)
Jun 26, 2002	48.00	49.25	47.91	48.95	295,400	-0.46(-0.93%)
Jun 25, 2002	50.35	50.48	49.37	49.41	278,300	+0.78(+1.60%)
Jun 21, 2002	49.50	49.59	48.53	48.63	279,300	-1.60(-3.19%)
Jun 20, 2002	50.40	50.70	49.90	50.23	227,100	+0.17(+0.34%)
Jun 19, 2002	50.75	51.25	50.02	50.06	365,800	-1.74(-3.36%)
Jun 18, 2002	52.25	52.40	51.70	51.80	209,400	-0.98(-1.86%)
Jun 17, 2002	52.00	52.94	51.93	52.78	270,900	+0.33(+0.63%)
Jun 14, 2002	52.48	52.48	51.51	52.45	376,900	-1.86(-3.42%)
Jun 12, 2002	54.01	54.45	53.46	54.31	529,900	+0.30(+0.56%)
Jun 11, 2002	54.40	55.00	54.00	54.01	354,300	-0.35(-0.64%)
Jun 10, 2002	55.00	55.00	54.31	54.36	236,400	-1.14(-2.05%)
Jun 07, 2002	53.80	55.62	53.80	55.50	252,100	+0.00(+0.00%)
Jun 06, 2002	56.05	56.20	55.50	55.50	250,600	-1.20(-2.12%)
Jun 05, 2002	55.95	56.70	55.91	56.70	369,400	-1.41(-2.43%)
May 31, 2002	58.20	58.44	57.90	58.11	426,000	-0.12(-0.21%)
May 28, 2002	58.84	58.84	58.10	58.23	397,700	-1.17(-1.97%)
May 27, 2002	59.65	59.65	59.00	59.40	166,400	+0.00(+0.00%)
May 24, 2002	59.65	59.65	59.00	59.40	166,400	-0.30(-0.50%)
May 23, 2002	59.65	59.95	58.62	59.70	369,200	+0.14(+0.24%)
May 22, 2002	58.25	59.68	58.25	59.56	460,000	+1.51(+2.60%)
May 21, 2002	58.07	58.35	57.90	58.05	413,800	+0.40(+0.69%)
May 20, 2002	57.85	57.92	57.43	57.65	399,800	-1.16(-1.97%)
May 17, 2002	57.75	58.88	57.65	58.81	671,700	+2.33(+4.13%)
May 16, 2002	56.25	56.79	56.20	56.48	331,200	+0.33(+0.59%)
May 15, 2002	55.60	56.49	55.30	56.15	294,900	+0.55(+0.99%)
May 14, 2002	55.18	55.82	54.80	55.60	309,300	+0.60(+1.09%)
May 13, 2002	54.75	55.00	54.34	55.00	318,700	+0.25(+0.46%)
May 10, 2002	54.85	55.30	54.72	54.75	171,300	+0.15(+0.27%)
May 09, 2002	54.68	55.25	54.37	54.60	288,900	-0.54(-0.98%)
May 08, 2002	53.55	55.14	53.55	55.14	368,900	+2.49(+4.73%)
May 07, 2002	53.55	53.74	52.65	52.65	214,900	-1.35(-2.50%)
May 06, 2002	54.35	54.40	53.75	54.00	359,000	-0.02(-0.04%)
May 03, 2002	53.70	54.20	53.00	54.02	145,400	+0.57(+1.07%)
May 02, 2002	53.40	53.80	53.25	53.45	180,100	-1.35(-2.46%)
May 01, 2002	53.85	54.98	53.26	54.80	258,600	+0.60(+1.11%)
Apr 30, 2002	53.85	54.24	53.50	54.20	388,300	-1.28(-2.31%)
Apr 29, 2002	56.25	56.34	55.25	55.48	244,500	-0.02(-0.04%)
Apr 26, 2002	55.90	56.18	55.42	55.50	127,800	-0.50(-0.89%)
Apr 25, 2002	56.00	56.44	55.00	56.00	813,700	+2.02(+3.74%)
Apr 24, 2002	54.15	54.60	53.98	53.98	243,600	+0.06(+0.11%)
Apr 23, 2002	54.18	54.85	53.91	53.92	138,300	-0.01(-0.02%)
Apr 22, 2002	54.28	54.28	53.80	53.93	205,100	+0.68(+1.28%)
Apr 19, 2002	53.34	53.67	53.16	53.25	165,200	-0.62(-1.15%)
Apr 18, 2002	54.00	54.19	53.32	53.87	218,200	+0.07(+0.13%)
Apr 17, 2002	53.90	54.10	53.70	53.80	376,400	+0.10(+0.19%)
Apr 16, 2002	52.45	53.96	52.43	53.70	270,800	+1.53(+2.93%)
Apr 15, 2002	51.40	52.21	51.40	52.17	216,200	+1.31(+2.58%)
Apr 12, 2002	51.05	51.35	50.76	50.86	193,600	-0.84(-1.62%)
Apr 11, 2002	52.25	52.26	51.03	51.70	175,900	-1.02(-1.93%)
Apr 10, 2002	52.12	52.74	52.11	52.72	192,000	+1.41(+2.75%)
Apr 09, 2002	51.80	51.83	51.27	51.31	148,500	-1.04(-1.99%)
Apr 08, 2002	51.40	52.49	51.27	52.35	217,400	+0.85(+1.65%)
Apr 05, 2002	51.83	52.04	51.30	51.50	162,900	-1.21(-2.30%)
Apr 04, 2002	52.50	53.23	52.50	52.71	273,700	+0.25(+0.48%)
Apr 03, 2002	52.78	52.78	51.90	52.46	317,400	+1.31(+2.56%)
Apr 02, 2002	51.49	52.13	51.01	51.15	221,500	+0.05(+0.10%)
Apr 01, 2002	50.48	51.39	50.25	51.10	173,300	-0.60(-1.16%)
Mar 29, 2002	52.03	52.10	51.55	51.70	141,400	+0.00(+0.00%)
Mar 28, 2002	52.03	52.10	51.55	51.70	141,400	+0.25(+0.49%)
Mar 27, 2002	51.10	52.10	51.10	51.45	201,000	+0.60(+1.18%)
Mar 26, 2002	50.70	51.48	50.50	50.85	342,500	+0.00(+0.00%)
Mar 25, 2002	50.75	51.29	50.60	50.85	441,500	-1.45(-2.77%)
Mar 22, 2002	52.60	52.70	51.81	52.30	219,900	-0.86(-1.62%)
Mar 21, 2002	52.19	53.20	52.01	53.16	230,800	+1.15(+2.21%)
Mar 20, 2002	52.59	52.89	52.00	52.01	392,200	-3.20(-5.80%)
Mar 19, 2002	54.95	55.69	54.55	55.21	403,800	+1.55(+2.89%)
Mar 18, 2002	53.50	54.45	53.32	53.66	359,900	-1.59(-2.88%)
Mar 15, 2002	54.99	55.73	54.75	55.25	249,700	+0.16(+0.29%)
Mar 14, 2002	54.75	55.09	54.41	55.09	438,900	+2.69(+5.13%)
Mar 13, 2002	52.93	52.93	52.21	52.40	424,800	-1.50(-2.78%)
Mar 12, 2002	53.95	54.20	53.49	53.90	289,500	-2.30(-4.09%)
Mar 11, 2002	56.23	56.24	55.55	56.20	349,900	-0.39(-0.69%)
Mar 08, 2002	56.75	57.10	56.30	56.59	459,600	+0.54(+0.96%)
Mar 07, 2002	56.95	56.95	54.35	56.05	140,000	+2.65(+4.96%)
Mar 06, 2002	51.77	53.71	51.77	53.40	621,900	+3.10(+6.16%)
Mar 05, 2002	50.07	50.45	49.75	50.30	452,000	-0.40(-0.79%)
Mar 04, 2002	48.99	50.75	48.87	50.70	551,300	+2.90(+6.07%)
Mar 01, 2002	47.19	48.11	47.15	47.80	289,400	+1.60(+3.46%)
Feb 28, 2002	46.40	46.95	46.03	46.20	184,500	-1.02(-2.16%)
Feb 27, 2002	46.45	47.85	46.45	47.22	80,000	+1.47(+3.21%)
Feb 26, 2002	46.48	46.50	45.75	45.75	208,300	-1.50(-3.17%)
Feb 25, 2002	46.69	47.40	46.33	47.25	171,400	+0.54(+1.16%)
Feb 22, 2002	46.00	47.25	46.00	46.71	361,700	+1.41(+3.11%)
Feb 21, 2002	46.21	46.31	45.30	45.30	286,800	-0.10(-0.22%)
Feb 20, 2002	44.85	45.50	44.60	45.40	186,500	+0.53(+1.18%)
Feb 19, 2002	45.15	45.39	44.85	44.87	340,300	+0.02(+0.04%)
Feb 18, 2002	45.20	45.29	44.80	44.85	148,800	+0.00(+0.00%)
Feb 15, 2002	45.20	45.29	44.80	44.85	850,000	-0.70(-1.54%)
Feb 14, 2002	45.55	45.98	45.40	45.55	340,200	+0.70(+1.56%)
Feb 13, 2002	44.42	44.93	44.35	44.85	225,700	+1.08(+2.47%)
Feb 12, 2002	43.51	44.00	43.27	43.77	303,000	+0.32(+0.74%)
Feb 11, 2002	42.80	43.45	42.80	43.45	155,100	+1.05(+2.48%)
Feb 08, 2002	42.33	42.53	42.06	42.40	207,100	-0.10(-0.24%)
Feb 07, 2002	42.40	43.26	42.16	42.50	290,000	+1.50(+3.66%)
Feb 06, 2002	41.25	41.47	40.60	41.00	415,700	-0.75(-1.80%)
Feb 05, 2002	42.25	42.26	41.30	41.75	280,400	-1.50(-3.47%)
Feb 04, 2002	43.15	43.44	42.50	43.25	374,500	-0.25(-0.57%)
Feb 01, 2002	43.50	43.75	43.20	43.50	276,300	-1.26(-2.82%)
Jan 31, 2002	43.71	44.84	43.71	44.76	189,700	+0.41(+0.92%)
Jan 30, 2002	43.14	44.39	42.75	44.35	262,400	+0.65(+1.49%)
Jan 29, 2002	44.50	44.62	43.30	43.70	300,000	-1.50(-3.32%)
Jan 28, 2002	45.30	45.50	44.80	45.20	280,900	-1.20(-2.59%)
Jan 25, 2002	46.65	46.98	46.23	46.40	398,500	+0.54(+1.18%)
Jan 24, 2002	45.70	46.24	45.61	45.86	295,800	+0.95(+2.12%)
Jan 23, 2002	44.65	45.45	44.37	44.91	239,100	+1.35(+3.10%)
Jan 22, 2002	43.99	44.05	43.55	43.56	359,100	-1.14(-2.55%)
Jan 21, 2002	45.25	45.29	44.52	44.70	211,400	+0.00(+0.00%)
Jan 18, 2002	45.25	45.29	44.52	44.70	211,400	-0.81(-1.78%)
Jan 17, 2002	45.31	45.63	44.38	45.51	440,400	+1.01(+2.27%)
Jan 16, 2002	45.13	45.50	44.44	44.50	493,900	-1.41(-3.07%)
Jan 15, 2002	46.00	46.45	45.63	45.91	453,300	-1.11(-2.36%)
Jan 14, 2002	47.30	47.30	47.02	47.02	418,700	-0.53(-1.11%)
Jan 11, 2002	48.67	48.67	47.50	47.55	361,700	-1.37(-2.80%)
Jan 10, 2002	49.27	49.27	48.75	48.92	513,200	+3.82(+8.47%)

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.