Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	46.34	46.34	45.41	45.43	9,077,043	-1.02(-2.19%)
May 30, 2002	45.52	46.45	45.30	46.45	13,057,435	+0.37(+0.80%)
May 29, 2002	46.03	46.31	45.74	46.08	8,002,749	-0.27(-0.58%)
May 28, 2002	46.76	46.94	46.13	46.35	8,060,475	-0.58(-1.23%)
May 24, 2002	47.24	47.30	46.66	46.93	7,298,890	-0.71(-1.48%)
May 23, 2002	47.58	48.03	46.60	47.64	12,157,026	+0.20(+0.42%)
May 22, 2002	47.30	47.66	46.73	47.44	8,925,647	+0.31(+0.66%)
May 21, 2002	47.67	48.00	47.04	47.13	7,886,767	-0.56(-1.18%)
May 20, 2002	48.26	48.26	47.40	47.69	8,021,873	-0.70(-1.45%)
May 17, 2002	48.71	48.79	48.00	48.39	10,402,601	+0.14(+0.28%)
May 16, 2002	47.55	48.57	47.10	48.26	11,984,735	+0.54(+1.12%)
May 15, 2002	47.78	48.84	47.47	47.72	15,143,692	-0.55(-1.15%)
May 14, 2002	47.72	48.27	46.42	48.27	17,042,608	+1.86(+4.00%)
May 13, 2002	45.32	46.47	44.90	46.42	11,558,524	+1.42(+3.15%)
May 10, 2002	45.15	45.46	44.76	45.00	13,079,037	-0.14(-0.31%)
May 09, 2002	46.25	46.87	44.61	45.14	17,937,528	-1.42(-3.06%)
May 08, 2002	44.16	46.76	44.16	46.56	22,629,216	+3.36(+7.78%)
May 07, 2002	43.42	43.77	42.88	43.20	30,843,566	+0.28(+0.66%)
May 06, 2002	46.14	46.24	42.92	42.92	24,167,436	-3.26(-7.07%)
May 03, 2002	46.93	47.16	45.81	46.18	15,327,846	-1.17(-2.48%)
May 02, 2002	47.30	47.89	46.95	47.36	11,656,444	-0.25(-0.52%)
May 01, 2002	47.35	47.81	46.12	47.61	21,609,460	+0.30(+0.64%)
Apr 30, 2002	47.39	48.13	47.17	47.30	15,730,861	-0.07(-0.15%)
Apr 29, 2002	47.84	48.06	47.18	47.38	11,572,689	-0.46(-0.97%)
Apr 26, 2002	48.96	49.11	47.83	47.84	11,835,818	-1.13(-2.31%)
Apr 25, 2002	48.60	49.09	48.44	48.97	12,164,817	+0.12(+0.24%)
Apr 24, 2002	49.81	49.84	48.72	48.85	11,545,952	-0.47(-0.95%)
Apr 23, 2002	49.90	50.31	49.27	49.32	9,108,739	-0.34(-0.68%)
Apr 22, 2002	50.23	50.23	49.34	49.66	11,965,965	-0.60(-1.20%)
Apr 19, 2002	50.77	50.84	49.47	50.26	16,420,201	+0.03(+0.06%)
Apr 18, 2002	49.12	50.32	49.08	50.23	26,141,962	+2.34(+4.88%)
Apr 17, 2002	49.16	49.25	47.44	47.90	19,512,402	-0.79(-1.61%)
Apr 16, 2002	48.77	49.05	48.33	48.68	14,047,265	+0.48(+1.00%)
Apr 15, 2002	48.85	48.91	47.83	48.20	15,709,081	-0.14(-0.29%)
Apr 12, 2002	49.45	49.67	47.66	48.34	28,011,482	+0.80(+1.67%)
Apr 11, 2002	49.73	49.99	47.07	47.55	41,335,056	-2.72(-5.42%)
Apr 10, 2002	49.95	50.80	49.81	50.27	23,274,110	+0.72(+1.45%)
Apr 09, 2002	49.98	49.99	49.19	49.55	30,781,414	+0.19(+0.38%)
Apr 08, 2002	49.41	50.03	48.20	49.36	72,966,416	-5.56(-10.12%)
Apr 05, 2002	56.95	57.18	54.92	54.92	17,356,202	-2.03(-3.56%)
Apr 04, 2002	56.45	57.12	56.19	56.95	10,497,688	+0.50(+0.88%)
Apr 03, 2002	57.27	57.32	55.85	56.45	13,544,381	-0.56(-0.98%)
Apr 02, 2002	57.60	57.61	56.76	57.01	13,071,777	-1.08(-1.86%)
Apr 01, 2002	58.73	58.73	57.83	58.09	9,892,989	-0.64(-1.10%)
Mar 28, 2002	58.48	59.38	58.39	58.73	9,468,902	+0.34(+0.59%)
Mar 27, 2002	58.59	58.61	57.89	58.39	9,920,258	+0.28(+0.48%)
Mar 26, 2002	58.49	59.69	57.77	58.11	14,420,709	-0.37(-0.64%)
Mar 25, 2002	59.75	60.24	58.45	58.48	11,116,376	-1.15(-1.93%)
Mar 22, 2002	60.15	60.26	59.34	59.64	9,752,925	-0.67(-1.11%)
Mar 21, 2002	59.69	60.30	59.13	60.30	9,053,846	+0.72(+1.21%)
Mar 20, 2002	60.37	60.37	59.57	59.58	8,577,524	-1.12(-1.85%)
Mar 19, 2002	60.34	61.02	60.14	60.70	8,171,499	+0.64(+1.07%)
Mar 18, 2002	60.48	61.35	59.99	60.06	9,386,918	-0.25(-0.41%)
Mar 15, 2002	60.17	60.68	59.63	60.31	19,237,232	+0.11(+0.18%)
Mar 14, 2002	60.44	60.96	60.20	60.20	9,447,654	-0.33(-0.54%)
Mar 13, 2002	61.16	61.36	60.26	60.53	11,348,871	-0.75(-1.22%)
Mar 12, 2002	59.59	61.47	59.59	61.27	19,582,876	+1.84(+3.10%)
Mar 11, 2002	58.93	59.85	58.51	59.43	15,297,390	+0.08(+0.14%)
Mar 08, 2002	59.20	60.62	59.20	59.35	18,993,404	+0.78(+1.33%)
Mar 07, 2002	60.60	60.71	58.30	58.57	19,428,116	-1.46(-2.44%)
Mar 06, 2002	59.38	60.48	59.16	60.03	13,612,200	+0.36(+0.60%)
Mar 05, 2002	58.87	60.15	58.82	59.68	13,390,329	-0.13(-0.22%)
Mar 04, 2002	58.37	60.16	58.24	59.81	19,066,536	+1.63(+2.80%)

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.