Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	43.70	44.37	43.48	44.16	801,143	+0.76(+1.76%)
May 28, 2002	43.79	43.95	43.30	43.39	216,082	-0.48(-1.10%)
May 27, 2002	43.92	44.18	43.71	43.87	294,636	+0.00(+0.00%)
May 24, 2002	43.92	44.18	43.71	43.87	294,636	-0.21(-0.48%)
May 23, 2002	43.57	44.15	43.57	44.09	329,815	+0.58(+1.33%)
May 22, 2002	43.39	43.84	43.20	43.51	392,204	+0.16(+0.36%)
May 21, 2002	43.73	44.19	43.20	43.35	354,406	-0.39(-0.88%)
May 20, 2002	43.92	44.09	43.30	43.73	522,217	-0.76(-1.70%)
May 17, 2002	44.09	44.70	44.04	44.49	676,253	-0.21(-0.47%)
May 16, 2002	43.92	44.84	43.70	44.70	1,554,243	+1.18(+2.70%)
May 15, 2002	43.00	43.64	42.95	43.52	714,619	+0.43(+1.00%)
May 14, 2002	42.16	43.13	42.16	43.09	578,799	+0.87(+2.06%)
May 13, 2002	41.51	42.29	41.41	42.22	415,542	+0.71(+1.71%)
May 10, 2002	42.12	42.12	41.46	41.51	452,770	-0.52(-1.23%)
May 09, 2002	42.15	42.50	41.81	42.03	439,109	-0.11(-0.27%)
May 08, 2002	41.90	42.50	41.83	42.14	622,061	+0.47(+1.12%)
May 07, 2002	41.74	42.01	41.59	41.68	444,346	-0.04(-0.11%)
May 06, 2002	42.07	42.51	41.65	41.72	722,475	-0.51(-1.21%)
May 03, 2002	42.16	42.39	41.75	42.23	595,763	+0.30(+0.71%)
May 02, 2002	42.10	42.78	41.86	41.93	574,359	-0.17(-0.40%)
May 01, 2002	40.89	42.35	40.89	42.10	788,734	+1.20(+2.94%)
Apr 30, 2002	40.67	41.04	40.41	40.90	558,193	+0.27(+0.67%)
Apr 29, 2002	40.98	41.14	40.53	40.62	842,925	-0.55(-1.34%)
Apr 26, 2002	41.23	41.59	40.87	41.18	661,794	-0.05(-0.13%)
Apr 25, 2002	41.28	41.61	41.11	41.23	532,122	-0.64(-1.53%)
Apr 24, 2002	41.55	42.34	41.55	41.87	516,753	+0.15(+0.36%)
Apr 23, 2002	41.94	42.12	41.59	41.72	363,856	-0.05(-0.13%)
Apr 22, 2002	42.25	42.25	41.63	41.78	416,908	-0.40(-0.94%)
Apr 19, 2002	41.46	42.35	41.42	42.17	457,324	+0.76(+1.82%)
Apr 18, 2002	41.15	41.63	40.84	41.42	13,217,675	+0.52(+1.27%)
Apr 17, 2002	41.13	41.37	40.41	40.90	509,466	-0.04(-0.09%)
Apr 16, 2002	41.42	41.49	40.50	40.93	839,510	-0.44(-1.06%)
Apr 15, 2002	41.50	42.38	41.33	41.37	553,411	+0.18(+0.43%)
Apr 12, 2002	41.20	41.42	40.81	41.20	418,047	+0.09(+0.21%)
Apr 11, 2002	41.79	41.83	40.93	41.11	613,523	-1.04(-2.46%)
Apr 10, 2002	42.03	42.20	41.55	42.14	533,260	+0.18(+0.44%)
Apr 09, 2002	41.68	42.25	41.32	41.96	439,906	+0.14(+0.34%)
Apr 08, 2002	41.81	41.96	41.02	41.82	534,740	-0.06(-0.15%)
Apr 05, 2002	41.59	42.16	41.59	41.88	419,868	+0.40(+0.97%)
Apr 04, 2002	41.46	41.77	41.15	41.48	345,185	+0.19(+0.47%)
Apr 03, 2002	41.59	41.94	41.23	41.28	390,837	-0.18(-0.42%)
Apr 02, 2002	42.16	42.16	41.40	41.46	408,484	-0.79(-1.87%)
Apr 01, 2002	42.16	42.55	41.24	42.25	979,087	+0.21(+0.50%)
Mar 29, 2002	41.54	42.40	41.46	42.04	613,295	+0.00(+0.00%)
Mar 28, 2002	41.54	42.40	41.46	42.04	613,295	+0.50(+1.21%)
Mar 27, 2002	41.72	41.86	41.46	41.54	504,115	-0.18(-0.44%)
Mar 26, 2002	42.03	42.43	41.69	41.72	457,438	-0.29(-0.69%)
Mar 25, 2002	41.81	42.64	41.72	42.01	456,300	+0.05(+0.13%)
Mar 22, 2002	41.82	42.28	41.56	41.96	548,288	+0.24(+0.57%)
Mar 21, 2002	42.12	42.34	41.60	41.72	468,481	-0.40(-0.94%)
Mar 20, 2002	42.73	42.73	41.99	42.12	1,149,858	-0.49(-1.15%)
Mar 19, 2002	42.22	42.82	42.16	42.61	717,238	+0.39(+0.92%)
Mar 18, 2002	42.16	42.59	42.03	42.22	576,409	-0.02(-0.04%)
Mar 15, 2002	40.93	42.60	40.48	42.24	1,274,748	+1.30(+3.18%)
Mar 14, 2002	41.26	41.28	40.94	40.94	427,382	-0.14(-0.34%)
Mar 13, 2002	41.27	41.28	40.98	41.08	276,079	-0.13(-0.32%)
Mar 12, 2002	41.22	41.37	41.07	41.21	330,384	-0.18(-0.45%)
Mar 11, 2002	41.28	41.70	40.93	41.40	483,054	+0.16(+0.38%)
Mar 08, 2002	41.42	41.71	41.17	41.24	491,478	+0.14(+0.34%)
Mar 07, 2002	41.28	41.34	40.71	41.10	716,782	+0.13(+0.32%)
Mar 06, 2002	40.36	41.42	40.27	40.97	11,384	+0.73(+1.81%)
Mar 05, 2002	39.89	40.80	39.61	40.24	634,015	+0.36(+0.90%)
Mar 04, 2002	39.31	39.97	39.31	39.88	801,940	+0.66(+1.68%)

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.