Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	38.74	39.01	38.32	38.32	7,715,043	-0.64(-1.65%)
May 28, 2002	39.23	39.23	38.52	38.96	3,757,545	-0.10(-0.25%)
May 27, 2002	39.51	39.57	39.06	39.06	2,025,211	+0.00(+0.00%)
May 24, 2002	39.51	39.57	39.06	39.06	2,025,211	-0.63(-1.58%)
May 23, 2002	39.19	39.71	38.72	39.69	3,002,561	+0.77(+1.99%)
May 22, 2002	39.03	39.38	38.66	38.92	2,441,737	-0.24(-0.61%)
May 21, 2002	39.85	39.96	39.02	39.15	3,078,613	-0.60(-1.52%)
May 20, 2002	40.21	40.21	39.71	39.76	2,337,228	-0.51(-1.26%)
May 17, 2002	40.19	40.41	39.92	40.27	2,040,321	+0.12(+0.31%)
May 16, 2002	40.64	40.64	40.01	40.14	1,828,532	-0.48(-1.18%)
May 15, 2002	40.40	40.83	40.17	40.62	2,270,493	-0.04(-0.10%)
May 14, 2002	39.99	40.66	39.80	40.66	11,828,927	+1.19(+3.02%)
May 13, 2002	38.97	39.49	38.92	39.47	2,826,784	+0.50(+1.29%)
May 10, 2002	39.71	39.73	38.88	38.97	2,252,109	-0.66(-1.67%)
May 09, 2002	40.34	40.34	39.59	39.63	2,163,214	-0.71(-1.77%)
May 08, 2002	40.07	40.35	39.90	40.34	2,800,342	+0.94(+2.39%)
May 07, 2002	39.90	39.92	39.39	39.40	1,639,912	-0.29(-0.72%)
May 06, 2002	40.46	40.63	39.69	39.69	3,421,101	-0.77(-1.91%)
May 03, 2002	40.70	40.70	40.23	40.46	1,882,172	-0.18(-0.44%)
May 02, 2002	40.46	40.74	40.36	40.64	1,173,776	+0.14(+0.34%)
May 01, 2002	40.31	40.50	39.69	40.50	1,807,127	+0.28(+0.69%)
Apr 30, 2002	39.63	40.37	39.56	40.23	1,818,459	+0.65(+1.64%)
Apr 29, 2002	39.71	39.78	39.35	39.58	4,466,948	+0.12(+0.30%)
Apr 26, 2002	40.35	40.46	39.46	39.46	2,771,130	-0.77(-1.91%)
Apr 25, 2002	39.95	40.32	39.79	40.23	57,971,112	+0.11(+0.27%)
Apr 24, 2002	40.50	40.76	40.02	40.12	1,379,269	-0.34(-0.84%)
Apr 23, 2002	40.34	40.54	40.25	40.46	2,264,197	+0.14(+0.35%)
Apr 22, 2002	40.82	40.86	40.31	40.32	1,897,534	-0.54(-1.32%)
Apr 19, 2002	41.14	41.15	40.86	40.86	958,462	-0.03(-0.08%)
Apr 18, 2002	41.12	41.19	40.56	40.89	2,970,578	-0.17(-0.43%)
Apr 17, 2002	41.60	41.60	41.00	41.07	8,604,253	-0.35(-0.84%)
Apr 16, 2002	40.86	41.42	40.80	41.42	1,714,202	+1.01(+2.51%)
Apr 15, 2002	40.90	41.00	40.34	40.40	3,581,013	-0.30(-0.73%)
Apr 12, 2002	40.11	40.70	39.81	40.70	3,731,355	+0.89(+2.22%)
Apr 11, 2002	40.36	40.48	39.72	39.82	1,895,771	-0.65(-1.60%)
Apr 10, 2002	39.91	40.46	39.84	40.46	2,641,689	+0.77(+1.93%)
Apr 09, 2002	39.84	39.98	39.68	39.70	1,201,981	-0.15(-0.37%)
Apr 08, 2002	38.92	39.84	38.92	39.84	1,463,380	+0.49(+1.25%)
Apr 05, 2002	39.55	39.67	39.19	39.35	1,026,708	-0.06(-0.14%)
Apr 04, 2002	39.07	39.63	39.05	39.41	2,635,645	+0.15(+0.39%)
Apr 03, 2002	39.61	39.67	39.12	39.25	7,649,819	-0.28(-0.71%)
Apr 02, 2002	39.47	39.87	39.43	39.53	7,402,271	-0.25(-0.64%)
Apr 01, 2002	39.75	40.05	39.34	39.79	1,641,927	+0.04(+0.10%)
Mar 29, 2002	40.07	40.28	39.75	39.75	2,245,058	+0.00(+0.00%)
Mar 28, 2002	40.07	40.28	39.75	39.75	2,245,058	-0.21(-0.53%)
Mar 27, 2002	39.59	39.96	39.50	39.96	1,229,430	+0.37(+0.93%)
Mar 26, 2002	39.23	39.65	39.23	39.59	1,062,216	+0.44(+1.13%)
Mar 25, 2002	39.73	39.77	39.09	39.15	2,359,137	-0.48(-1.21%)
Mar 22, 2002	39.93	40.15	39.61	39.63	1,282,566	-0.29(-0.73%)
Mar 21, 2002	39.53	39.96	39.31	39.92	1,261,161	+0.66(+1.68%)
Mar 20, 2002	39.69	39.73	39.25	39.26	2,273,515	-0.63(-1.57%)
Mar 19, 2002	39.83	39.97	39.67	39.89	780,922	+0.25(+0.64%)
Mar 18, 2002	39.51	39.85	39.35	39.63	1,715,461	+0.22(+0.56%)
Mar 15, 2002	39.16	39.55	38.95	39.41	1,781,440	+0.16(+0.40%)
Mar 14, 2002	39.21	39.40	38.72	39.25	1,762,049	+0.18(+0.46%)
Mar 13, 2002	39.11	39.33	38.94	39.07	1,990,962	-0.33(-0.85%)
Mar 12, 2002	39.13	39.51	38.97	39.41	1,029,981	-0.06(-0.16%)
Mar 11, 2002	39.46	39.70	39.13	39.47	1,398,408	+0.01(+0.02%)
Mar 08, 2002	39.59	39.61	39.19	39.46	1,519,538	+0.35(+0.89%)
Mar 07, 2002	39.35	39.43	38.97	39.11	1,448,270	+0.04(+0.10%)
Mar 06, 2002	38.61	39.17	38.28	39.07	1,065,993	+0.47(+1.21%)
Mar 05, 2002	38.51	38.85	38.40	38.61	1,675,672	+0.09(+0.23%)
Mar 04, 2002	37.92	38.71	37.82	38.52	1,824,251	+0.60(+1.57%)

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.