Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	36.02	36.62	35.89	36.29	1,787,043	+0.57(+1.61%)
May 28, 2002	36.03	36.14	35.48	35.71	1,003,623	-0.29(-0.82%)
May 27, 2002	36.07	36.31	35.92	36.01	1,023,187	+0.00(+0.00%)
May 24, 2002	36.07	36.31	35.92	36.01	1,022,901	-0.20(-0.54%)
May 23, 2002	36.11	36.34	35.87	36.20	1,071,311	+0.34(+0.94%)
May 22, 2002	35.98	36.12	35.47	35.87	1,203,119	-0.07(-0.19%)
May 21, 2002	36.37	37.04	35.93	35.94	1,033,326	-0.39(-1.08%)
May 20, 2002	36.99	36.99	36.25	36.33	853,822	-0.55(-1.50%)
May 17, 2002	36.83	37.44	36.83	36.88	1,584,262	+0.19(+0.52%)
May 16, 2002	36.69	37.07	36.44	36.69	879,383	+0.14(+0.38%)
May 15, 2002	35.85	37.11	35.80	36.55	1,179,985	+0.50(+1.40%)
May 14, 2002	35.64	36.51	35.63	36.05	2,343,548	+0.68(+1.92%)
May 13, 2002	35.38	35.73	35.28	35.37	1,563,841	-0.07(-0.20%)
May 10, 2002	36.32	36.44	35.38	35.44	1,133,003	-0.81(-2.22%)
May 09, 2002	36.83	36.83	36.10	36.25	994,197	-0.67(-1.80%)
May 08, 2002	35.08	37.09	35.08	36.91	2,495,776	+1.90(+5.42%)
May 07, 2002	35.24	36.07	35.01	35.01	1,703,931	-0.09(-0.26%)
May 06, 2002	36.55	36.60	35.10	35.10	2,182,894	-1.43(-3.91%)
May 03, 2002	37.63	37.77	36.25	36.53	2,044,803	-1.13(-3.01%)
May 02, 2002	37.04	37.67	36.79	37.67	1,790,184	+0.71(+1.91%)
May 01, 2002	37.09	37.19	36.17	36.96	1,782,758	-0.24(-0.64%)
Apr 30, 2002	36.45	37.37	36.32	37.20	1,579,835	+0.78(+2.13%)
Apr 29, 2002	37.14	37.17	36.39	36.42	1,397,760	-0.72(-1.94%)
Apr 26, 2002	37.08	37.39	37.01	37.14	1,368,343	+0.05(+0.13%)
Apr 25, 2002	37.08	37.51	36.69	37.09	1,976,828	-0.03(-0.08%)
Apr 24, 2002	36.66	37.52	36.49	37.12	2,272,146	+0.73(+2.00%)
Apr 23, 2002	36.81	37.43	36.38	36.39	3,670,192	-0.32(-0.86%)
Apr 22, 2002	37.58	37.64	36.60	36.71	3,205,938	-0.93(-2.47%)
Apr 19, 2002	38.52	38.58	37.58	37.64	2,880,061	-0.84(-2.18%)
Apr 18, 2002	39.02	39.52	38.12	38.48	3,456,701	-0.71(-1.80%)
Apr 17, 2002	38.82	39.24	38.00	39.19	2,256,152	+0.32(+0.83%)
Apr 16, 2002	39.21	39.67	38.44	38.86	4,167,720	-0.24(-0.61%)
Apr 15, 2002	40.51	40.65	39.08	39.10	3,151,387	-1.63(-4.01%)
Apr 12, 2002	40.27	41.18	40.26	40.73	1,292,086	+0.53(+1.32%)
Apr 11, 2002	41.53	41.60	40.10	40.20	1,339,782	-1.45(-3.48%)
Apr 10, 2002	41.71	42.05	41.46	41.65	1,148,568	-0.01(-0.03%)
Apr 09, 2002	41.03	41.74	40.89	41.67	1,563,269	+0.78(+1.92%)
Apr 08, 2002	40.51	41.04	40.32	40.88	871,386	+0.06(+0.15%)
Apr 05, 2002	40.55	41.13	40.48	40.82	1,226,682	+0.29(+0.71%)
Apr 04, 2002	40.66	40.90	40.27	40.53	1,134,288	-0.18(-0.45%)
Apr 03, 2002	41.75	41.81	40.56	40.71	1,479,587	-1.09(-2.60%)
Apr 02, 2002	41.60	41.90	41.38	41.80	1,278,234	+0.08(+0.20%)
Apr 01, 2002	41.90	41.92	40.85	41.71	913,656	-0.38(-0.90%)
Mar 29, 2002	42.54	42.67	41.89	42.09	1,378,196	+0.00(+0.00%)
Mar 28, 2002	42.54	42.67	41.89	42.09	1,376,768	-0.45(-1.05%)
Mar 27, 2002	41.79	42.60	41.53	42.54	1,055,460	+0.80(+1.91%)
Mar 26, 2002	41.18	42.04	41.12	41.74	961,210	+0.57(+1.38%)
Mar 25, 2002	41.78	41.79	41.18	41.18	929,936	-0.74(-1.75%)
Mar 22, 2002	42.13	42.13	41.55	41.91	1,174,558	-0.21(-0.50%)
Mar 21, 2002	42.33	42.41	41.74	42.12	1,583,119	-0.14(-0.33%)
Mar 20, 2002	42.72	42.75	41.94	42.26	1,372,627	-0.64(-1.50%)
Mar 19, 2002	42.27	42.94	42.16	42.91	1,430,748	+0.69(+1.64%)
Mar 18, 2002	42.58	42.68	41.58	42.21	1,222,255	-0.41(-0.97%)
Mar 15, 2002	41.67	42.62	41.39	42.62	1,693,935	+1.16(+2.80%)
Mar 14, 2002	41.44	41.73	40.94	41.46	1,341,781	+0.01(+0.03%)
Mar 13, 2002	42.44	42.44	41.18	41.45	1,531,281	-1.09(-2.55%)
Mar 12, 2002	42.48	42.74	42.05	42.53	1,760,624	-0.48(-1.11%)
Mar 11, 2002	42.02	43.20	41.97	43.01	1,342,210	+1.04(+2.49%)
Mar 08, 2002	41.74	42.19	41.71	41.97	2,012,244	+0.58(+1.40%)
Mar 07, 2002	41.51	42.06	40.98	41.39	1,440,601	-0.04(-0.08%)
Mar 06, 2002	40.37	41.50	40.31	41.42	1,425,321	+0.93(+2.30%)
Mar 05, 2002	39.28	40.79	39.12	40.49	2,842,360	+1.22(+3.10%)
Mar 04, 2002	38.23	39.46	38.14	39.27	2,483,352	+1.18(+3.09%)
Mar 01, 2002	38.04	38.09	37.67	38.09	1,348,065	+0.20(+0.52%)
Feb 28, 2002	38.27	38.54	37.87	37.90	1,340,068	-0.29(-0.77%)
Feb 27, 2002	37.63	38.49	37.51	38.19	1,375,340	+0.71(+1.89%)
Feb 26, 2002	37.81	37.83	37.08	37.49	1,194,979	-0.28(-0.74%)
Feb 25, 2002	36.60	37.83	36.57	37.77	1,205,404	+1.15(+3.14%)
Feb 22, 2002	36.87	36.99	36.20	36.62	1,528,997	-0.46(-1.23%)
Feb 21, 2002	37.72	37.97	37.00	37.07	873,814	-0.67(-1.78%)
Feb 20, 2002	36.99	37.78	36.69	37.74	1,077,738	+0.78(+2.10%)
Feb 19, 2002	38.24	38.30	36.84	36.97	2,071,650	-1.42(-3.70%)
Feb 18, 2002	38.74	38.78	37.95	38.39	887,380	+0.00(+0.00%)
Feb 15, 2002	38.74	38.78	37.95	38.39	886,524	-0.39(-1.01%)
Feb 14, 2002	38.65	39.30	38.02	38.78	1,112,582	+0.13(+0.33%)
Feb 13, 2002	38.12	39.00	38.11	38.65	1,015,475	+0.45(+1.17%)
Feb 12, 2002	38.14	38.30	37.94	38.21	885,381	-0.10(-0.26%)
Feb 11, 2002	38.35	38.44	38.02	38.30	1,907,426	-0.14(-0.36%)
Feb 08, 2002	37.83	38.51	37.83	38.44	1,494,010	+0.43(+1.12%)
Feb 07, 2002	37.84	38.89	37.56	38.02	1,822,601	+0.22(+0.59%)
Feb 06, 2002	39.04	39.38	37.61	37.79	2,943,465	-1.21(-3.11%)
Feb 05, 2002	38.83	39.36	38.27	39.00	2,083,217	-0.03(-0.07%)
Feb 04, 2002	40.50	40.59	38.84	39.03	1,216,114	-1.44(-3.56%)
Feb 01, 2002	40.73	40.85	40.10	40.48	830,545	-0.41(-1.01%)
Jan 31, 2002	40.25	41.07	40.13	40.89	1,174,558	+0.69(+1.72%)
Jan 30, 2002	40.13	40.61	38.89	40.20	1,494,295	+0.39(+0.97%)
Jan 29, 2002	41.99	42.09	39.56	39.81	1,892,717	-2.08(-4.96%)
Jan 28, 2002	42.37	42.43	41.44	41.89	741,150	-0.39(-0.93%)
Jan 25, 2002	41.98	42.54	41.76	42.28	952,642	+0.39(+0.92%)
Jan 24, 2002	41.60	42.27	41.34	41.90	1,704,359	+0.34(+0.81%)
Jan 23, 2002	41.21	42.04	41.06	41.56	1,572,552	+0.41(+1.00%)
Jan 22, 2002	41.17	41.60	41.11	41.15	970,778	-0.04(-0.09%)
Jan 21, 2002	41.11	41.71	41.01	41.18	1,071,311	+0.00(+0.00%)
Jan 18, 2002	41.11	41.71	41.01	41.18	1,070,312	-0.26(-0.63%)
Jan 17, 2002	41.16	41.46	40.90	41.44	1,277,520	+0.44(+1.08%)
Jan 16, 2002	41.66	41.79	40.92	41.00	1,538,422	-0.61(-1.46%)
Jan 15, 2002	41.48	41.98	41.27	41.61	2,887,058	+0.29(+0.71%)
Jan 14, 2002	41.32	42.09	40.40	41.32	5,654,875	-1.76(-4.08%)
Jan 11, 2002	43.28	43.58	43.03	43.07	1,171,131	-0.25(-0.57%)
Jan 10, 2002	42.79	43.40	42.17	43.32	1,250,958	+1.15(+2.72%)

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.