Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	39.02	39.30	38.60	38.60	7,658,876	-0.65(-1.65%)
May 28, 2002	39.52	39.52	38.80	39.25	3,730,190	-0.10(-0.25%)
May 27, 2002	39.80	39.86	39.35	39.35	2,010,467	+0.00(+0.00%)
May 24, 2002	39.80	39.86	39.35	39.35	2,010,467	-0.63(-1.58%)
May 23, 2002	39.48	40.00	39.00	39.98	2,980,702	+0.78(+1.99%)
May 22, 2002	39.32	39.67	38.94	39.20	2,423,961	-0.24(-0.61%)
May 21, 2002	40.14	40.26	39.31	39.44	3,056,200	-0.61(-1.52%)
May 20, 2002	40.50	40.50	40.00	40.05	2,320,212	-0.51(-1.26%)
May 17, 2002	40.48	40.71	40.21	40.56	2,025,467	+0.12(+0.31%)
May 16, 2002	40.94	40.94	40.30	40.44	1,815,220	-0.48(-1.18%)
May 15, 2002	40.70	41.13	40.46	40.92	2,253,963	-0.04(-0.10%)
May 14, 2002	40.28	40.96	40.09	40.96	11,742,811	+1.20(+3.02%)
May 13, 2002	39.26	39.78	39.20	39.76	2,806,204	+0.51(+1.29%)
May 10, 2002	40.00	40.02	39.16	39.25	2,235,714	-0.67(-1.67%)
May 09, 2002	40.64	40.64	39.88	39.92	2,147,465	-0.72(-1.77%)
May 08, 2002	40.36	40.65	40.19	40.64	2,779,955	+0.95(+2.39%)
May 07, 2002	40.19	40.22	39.68	39.69	1,627,973	-0.29(-0.72%)
May 06, 2002	40.76	40.93	39.98	39.98	3,396,195	-0.78(-1.91%)
May 03, 2002	41.00	41.00	40.52	40.76	1,868,469	-0.18(-0.44%)
May 02, 2002	40.76	41.04	40.66	40.94	1,165,231	+0.14(+0.34%)
May 01, 2002	40.60	40.80	39.98	40.80	1,793,971	+0.28(+0.69%)
Apr 30, 2002	39.92	40.66	39.85	40.52	1,805,220	+0.65(+1.64%)
Apr 29, 2002	40.00	40.07	39.64	39.87	4,434,428	+0.12(+0.30%)
Apr 26, 2002	40.65	40.76	39.75	39.75	2,750,955	-0.78(-1.92%)
Apr 25, 2002	40.24	40.62	40.08	40.52	57,549,072	+0.11(+0.27%)
Apr 24, 2002	40.80	41.06	40.31	40.42	1,369,228	-0.34(-0.84%)
Apr 23, 2002	40.64	40.83	40.54	40.76	2,247,713	+0.14(+0.35%)
Apr 22, 2002	41.12	41.16	40.60	40.62	1,883,719	-0.54(-1.32%)
Apr 19, 2002	41.44	41.46	41.16	41.16	951,484	-0.03(-0.08%)
Apr 18, 2002	41.42	41.49	40.86	41.19	2,948,952	-0.18(-0.43%)
Apr 17, 2002	41.90	41.90	41.30	41.37	8,541,612	-0.35(-0.84%)
Apr 16, 2002	41.16	41.72	41.10	41.72	1,701,722	+1.02(+2.51%)
Apr 15, 2002	41.20	41.30	40.63	40.70	3,554,942	-0.30(-0.73%)
Apr 12, 2002	40.40	41.00	40.10	41.00	3,704,190	+0.89(+2.22%)
Apr 11, 2002	40.66	40.78	40.01	40.11	1,881,969	-0.65(-1.60%)
Apr 10, 2002	40.20	40.76	40.14	40.76	2,622,457	+0.77(+1.93%)
Apr 09, 2002	40.14	40.28	39.97	39.99	1,193,230	-0.15(-0.37%)
Apr 08, 2002	39.20	40.14	39.20	40.14	1,452,726	+0.50(+1.25%)
Apr 05, 2002	39.84	39.96	39.48	39.64	1,019,233	-0.06(-0.14%)
Apr 04, 2002	39.36	39.92	39.34	39.70	2,616,457	+0.16(+0.39%)
Apr 03, 2002	39.90	39.96	39.41	39.54	7,594,127	-0.28(-0.71%)
Apr 02, 2002	39.76	40.16	39.72	39.82	7,348,381	-0.26(-0.64%)
Apr 01, 2002	40.04	40.34	39.62	40.08	1,629,973	+0.04(+0.10%)
Mar 29, 2002	40.36	40.57	40.04	40.04	2,228,714	+0.00(+0.00%)
Mar 28, 2002	40.36	40.57	40.04	40.04	2,228,714	-0.21(-0.53%)
Mar 27, 2002	39.88	40.25	39.79	40.25	1,220,480	+0.37(+0.93%)
Mar 26, 2002	39.52	39.94	39.52	39.88	1,054,483	+0.44(+1.13%)
Mar 25, 2002	40.02	40.06	39.38	39.44	2,341,962	-0.48(-1.21%)
Mar 22, 2002	40.22	40.44	39.90	39.92	1,273,229	-0.29(-0.73%)
Mar 21, 2002	39.82	40.25	39.60	40.21	1,251,979	+0.66(+1.68%)
Mar 20, 2002	39.98	40.02	39.54	39.55	2,256,963	-0.63(-1.57%)
Mar 19, 2002	40.12	40.26	39.96	40.18	775,237	+0.26(+0.64%)
Mar 18, 2002	39.80	40.14	39.64	39.92	1,702,972	+0.22(+0.56%)
Mar 15, 2002	39.44	39.84	39.24	39.70	1,768,471	+0.16(+0.40%)
Mar 14, 2002	39.50	39.69	39.00	39.54	1,749,221	+0.18(+0.46%)
Mar 13, 2002	39.40	39.62	39.22	39.36	1,976,468	-0.34(-0.85%)
Mar 12, 2002	39.42	39.80	39.26	39.70	1,022,483	-0.06(-0.16%)
Mar 11, 2002	39.75	39.99	39.42	39.76	1,388,227	+0.01(+0.02%)
Mar 08, 2002	39.88	39.90	39.48	39.75	1,508,475	+0.35(+0.89%)
Mar 07, 2002	39.64	39.72	39.26	39.40	1,437,726	+0.04(+0.10%)
Mar 06, 2002	38.89	39.46	38.56	39.36	1,058,233	+0.47(+1.21%)
Mar 05, 2002	38.79	39.13	38.68	38.89	1,663,473	+0.09(+0.23%)
Mar 04, 2002	38.20	38.99	38.10	38.80	1,810,970	+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.