Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	45.83	46.04	45.50	45.56	84,707	-0.31(-0.68%)
May 28, 2002	46.28	46.36	45.84	45.87	35,730	-0.86(-1.85%)
May 27, 2002	46.24	46.82	46.16	46.74	64,290	+0.00(+0.00%)
May 24, 2002	46.24	46.82	46.16	46.74	64,290	+1.36(+2.99%)
May 23, 2002	45.71	45.67	44.98	45.38	133,563	-0.83(-1.80%)
May 22, 2002	45.95	46.28	45.95	46.21	76,929	-0.28(-0.60%)
May 21, 2002	46.47	46.74	46.33	46.49	153,738	-0.16(-0.35%)
May 20, 2002	47.02	47.02	46.36	46.65	78,388	-0.34(-0.72%)
May 17, 2002	46.76	47.27	46.76	46.99	52,744	+0.44(+0.95%)
May 16, 2002	46.70	46.74	46.45	46.55	48,248	+0.47(+1.02%)
May 15, 2002	46.04	46.24	45.87	46.08	53,960	-0.25(-0.53%)
May 14, 2002	47.11	47.11	46.18	46.33	79,238	-0.14(-0.30%)
May 13, 2002	45.67	46.74	45.67	46.47	103,909	+1.42(+3.16%)
May 10, 2002	45.15	45.30	44.56	45.04	55,661	+0.76(+1.71%)
May 09, 2002	44.43	44.43	43.94	44.28	33,178	-0.41(-0.92%)
May 08, 2002	44.27	44.84	44.27	44.70	64,168	+0.47(+1.06%)
May 07, 2002	43.99	44.40	43.62	44.23	23,212	+0.24(+0.54%)
May 06, 2002	44.56	44.62	43.99	43.99	34,028	-0.45(-1.02%)
May 03, 2002	44.19	44.44	44.14	44.44	57,484	+0.26(+0.58%)
May 02, 2002	44.99	44.99	43.82	44.19	170,023	-1.64(-3.57%)
May 01, 2002	45.26	46.05	45.16	45.82	50,800	+0.71(+1.57%)
Apr 30, 2002	45.58	45.58	45.02	45.12	62,467	-0.85(-1.84%)
Apr 29, 2002	45.83	46.57	45.83	45.96	40,227	-0.13(-0.29%)
Apr 26, 2002	45.67	46.09	45.55	46.09	48,248	-0.02(-0.05%)
Apr 25, 2002	46.12	46.14	45.71	46.12	23,212	-0.11(-0.23%)
Apr 24, 2002	46.20	46.65	46.20	46.23	38,404	-0.47(-1.00%)
Apr 23, 2002	46.78	46.80	46.57	46.70	18,594	+0.58(+1.25%)
Apr 22, 2002	46.37	46.56	46.04	46.12	28,803	-0.68(-1.46%)
Apr 19, 2002	46.28	46.82	46.20	46.80	67,328	+0.36(+0.78%)
Apr 18, 2002	46.30	46.45	46.00	46.44	58,335	+0.77(+1.68%)
Apr 17, 2002	45.75	46.21	45.67	45.68	100,142	-0.90(-1.93%)
Apr 16, 2002	45.71	46.57	45.71	46.57	108,406	+1.44(+3.19%)
Apr 15, 2002	45.13	45.54	45.02	45.13	35,608	-0.06(-0.13%)
Apr 12, 2002	44.93	45.20	44.75	45.19	14,948	+0.18(+0.40%)
Apr 11, 2002	45.26	45.64	44.76	45.01	75,957	-1.28(-2.76%)
Apr 10, 2002	46.00	46.41	45.85	46.28	29,653	+0.82(+1.81%)
Apr 09, 2002	45.26	45.50	45.26	45.46	32,449	-0.67(-1.44%)
Apr 08, 2002	45.58	46.16	45.47	46.13	29,775	-0.36(-0.78%)
Apr 05, 2002	46.25	46.57	46.22	46.49	21,754	+0.37(+0.80%)
Apr 04, 2002	45.46	46.20	45.46	46.12	31,476	+0.84(+1.85%)
Apr 03, 2002	45.71	45.86	45.13	45.28	40,470	-0.30(-0.65%)
Apr 02, 2002	45.71	45.89	45.46	45.58	52,380	-0.46(-1.00%)
Apr 01, 2002	45.87	46.19	45.58	46.04	87,138	-1.81(-3.78%)
Mar 29, 2002	47.64	47.95	47.46	47.85	90,298	+0.00(+0.00%)
Mar 28, 2002	47.64	47.95	47.46	47.85	90,298	+1.17(+2.50%)
Mar 27, 2002	45.99	46.90	45.99	46.68	57,970	+0.49(+1.05%)
Mar 26, 2002	46.08	46.51	46.08	46.19	42,657	-0.13(-0.28%)
Mar 25, 2002	46.94	47.14	46.28	46.33	42,171	-0.49(-1.05%)
Mar 22, 2002	46.82	47.07	46.71	46.82	157,991	-1.37(-2.85%)
Mar 21, 2002	47.77	48.38	47.71	48.19	56,755	+0.47(+0.98%)
Mar 20, 2002	47.89	48.04	47.51	47.72	74,620	-1.64(-3.32%)
Mar 19, 2002	49.16	49.37	48.71	49.36	109,378	+1.10(+2.28%)
Mar 18, 2002	48.55	48.58	47.97	48.26	56,026	-0.86(-1.76%)
Mar 15, 2002	48.46	49.31	48.38	49.12	20,052	+0.66(+1.36%)
Mar 14, 2002	48.26	48.72	48.26	48.46	55,297	+0.95(+2.01%)
Mar 13, 2002	48.09	48.09	47.15	47.51	40,470	-0.21(-0.43%)
Mar 12, 2002	47.39	47.72	46.74	47.72	50,314	-0.60(-1.24%)
Mar 11, 2002	48.14	48.45	47.97	48.32	123,719	+0.62(+1.29%)
Mar 08, 2002	47.52	48.34	47.36	47.70	91,513	-1.42(-2.88%)
Mar 07, 2002	48.71	49.16	48.71	49.11	89,447	+1.49(+3.13%)
Mar 06, 2002	46.49	47.66	46.45	47.63	113,753	+1.96(+4.29%)
Mar 05, 2002	46.00	46.28	45.53	45.67	340,289	-0.38(-0.82%)
Mar 04, 2002	45.26	46.08	45.09	46.05	149,605	+2.59(+5.96%)

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.