Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.