Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	56.36	56.50	55.30	55.30	167,500	-1.00(-1.78%)
May 28, 2002	58.10	58.40	56.10	56.30	199,400	-1.80(-3.10%)
May 27, 2002	57.55	58.19	57.20	58.10	185,100	+0.00(+0.00%)
May 24, 2002	57.55	58.19	57.20	58.10	184,000	+0.61(+1.06%)
May 23, 2002	57.65	57.90	56.74	57.49	156,400	+0.32(+0.56%)
May 22, 2002	57.35	57.68	56.50	57.17	232,100	-0.09(-0.16%)
May 21, 2002	58.93	59.50	57.00	57.26	333,100	-1.66(-2.82%)
May 20, 2002	58.20	59.10	58.12	58.92	314,000	+0.81(+1.39%)
May 17, 2002	57.60	58.20	57.50	58.11	236,200	+0.61(+1.06%)
May 16, 2002	58.16	58.30	57.40	57.50	255,700	-0.70(-1.20%)
May 15, 2002	58.95	58.95	57.35	58.20	224,000	-0.77(-1.31%)
May 14, 2002	59.00	59.00	58.20	58.97	232,100	+0.72(+1.24%)
May 13, 2002	56.48	58.30	55.45	58.25	316,300	+2.02(+3.59%)
May 10, 2002	57.90	58.38	56.00	56.23	193,700	-1.77(-3.05%)
May 09, 2002	57.49	58.68	57.41	58.00	245,700	+0.36(+0.62%)
May 08, 2002	58.60	59.20	57.30	57.64	414,200	-0.56(-0.96%)
May 07, 2002	60.30	60.49	58.20	58.20	316,600	-2.29(-3.79%)
May 06, 2002	60.62	62.15	60.47	60.49	344,700	-0.16(-0.26%)
May 03, 2002	60.00	61.20	59.70	60.65	196,900	+0.82(+1.37%)
May 02, 2002	59.25	60.35	59.20	59.83	400,300	+0.83(+1.41%)
May 01, 2002	59.05	59.10	58.50	59.00	243,100	-0.05(-0.08%)
Apr 30, 2002	57.02	59.15	57.02	59.05	364,000	+1.98(+3.47%)
Apr 29, 2002	56.75	57.75	56.61	57.07	361,400	+0.07(+0.12%)
Apr 26, 2002	56.91	57.60	56.80	57.00	363,900	+0.09(+0.16%)
Apr 25, 2002	54.60	57.25	54.40	56.91	378,300	+2.11(+3.85%)
Apr 24, 2002	54.27	55.75	54.27	54.80	584,700	+0.78(+1.44%)
Apr 23, 2002	53.23	54.39	53.23	54.02	106,700	+0.79(+1.48%)
Apr 22, 2002	53.65	53.65	53.08	53.23	85,700	-0.25(-0.47%)
Apr 19, 2002	53.48	53.80	53.25	53.48	84,000	+0.25(+0.47%)
Apr 18, 2002	53.25	53.36	52.80	53.23	90,800	-0.17(-0.32%)
Apr 17, 2002	53.48	53.65	53.40	53.40	140,600	+0.05(+0.09%)
Apr 16, 2002	53.45	53.90	53.02	53.35	362,000	+0.15(+0.28%)
Apr 15, 2002	54.30	55.05	53.10	53.20	284,600	-0.58(-1.08%)
Apr 12, 2002	51.98	54.00	51.98	53.78	189,400	+2.05(+3.96%)
Apr 11, 2002	53.00	53.40	51.60	51.73	115,100	-1.22(-2.30%)
Apr 10, 2002	50.80	53.13	50.80	52.95	293,200	+2.29(+4.52%)
Apr 09, 2002	50.20	51.30	50.10	50.66	135,000	+0.41(+0.82%)
Apr 08, 2002	49.95	50.36	49.65	50.25	190,300	+0.12(+0.24%)
Apr 05, 2002	49.76	50.50	49.76	50.13	175,200	+0.37(+0.74%)
Apr 04, 2002	50.00	50.00	49.50	49.76	243,100	-0.34(-0.68%)
Apr 03, 2002	50.03	50.36	49.97	50.10	162,600	-0.12(-0.24%)
Apr 02, 2002	50.50	50.55	50.05	50.22	175,700	-0.48(-0.95%)
Apr 01, 2002	49.30	50.85	49.00	50.70	323,600	+1.35(+2.74%)
Mar 29, 2002	49.60	50.11	49.30	49.35	159,300	+0.00(+0.00%)
Mar 28, 2002	49.60	50.11	49.30	49.35	140,000	-0.25(-0.50%)
Mar 27, 2002	49.30	49.90	49.18	49.60	88,200	+0.45(+0.92%)
Mar 26, 2002	49.66	50.00	49.00	49.15	64,000	-0.41(-0.83%)
Mar 25, 2002	49.80	50.10	49.46	49.56	237,400	-0.44(-0.88%)
Mar 22, 2002	50.25	50.54	50.00	50.00	174,500	-0.40(-0.79%)
Mar 21, 2002	50.42	50.48	49.80	50.40	108,600	-0.02(-0.04%)
Mar 20, 2002	50.45	50.95	50.40	50.42	143,200	-0.04(-0.08%)
Mar 19, 2002	50.25	50.60	50.00	50.46	125,300	+0.36(+0.72%)
Mar 18, 2002	50.05	50.45	50.00	50.10	299,200	+0.08(+0.16%)
Mar 15, 2002	49.25	50.50	49.19	50.02	317,600	-0.08(-0.16%)
Mar 14, 2002	50.78	50.80	50.00	50.10	110,800	-0.65(-1.28%)
Mar 13, 2002	51.35	51.38	50.47	50.75	79,700	-0.58(-1.13%)
Mar 12, 2002	51.00	51.50	50.60	51.33	215,900	+0.28(+0.55%)
Mar 11, 2002	51.40	51.49	51.00	51.05	153,500	-0.41(-0.80%)
Mar 08, 2002	51.50	51.51	51.15	51.46	176,600	+0.52(+1.02%)
Mar 07, 2002	50.10	50.95	49.87	50.94	177,700	+0.89(+1.78%)
Mar 06, 2002	50.60	50.60	49.65	50.05	287,900	-0.58(-1.15%)
Mar 05, 2002	50.46	52.01	50.46	50.63	358,100	+0.42(+0.84%)
Mar 04, 2002	48.26	50.21	47.98	50.21	208,200	+1.95(+4.04%)

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.