Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	43.60	44.65	43.60	44.10	49,300	-0.90(-2.00%)
May 28, 2002	45.05	45.09	44.85	45.00	34,600	+0.20(+0.45%)
May 27, 2002	45.00	45.06	44.75	44.80	400,000	+0.00(+0.00%)
May 24, 2002	45.00	45.06	44.75	44.80	64,000	-0.05(-0.11%)
May 23, 2002	44.85	45.15	44.45	44.85	62,100	+0.05(+0.11%)
May 22, 2002	45.15	45.19	44.50	44.80	77,900	-0.70(-1.54%)
May 21, 2002	45.50	45.75	45.11	45.50	46,500	+0.19(+0.42%)
May 20, 2002	45.35	45.35	45.01	45.31	82,100	+0.12(+0.27%)
May 17, 2002	45.25	45.60	45.18	45.19	49,300	+0.06(+0.13%)
May 16, 2002	45.60	45.80	45.13	45.13	65,100	-0.47(-1.03%)
May 15, 2002	46.00	46.00	45.40	45.60	60,700	-0.15(-0.33%)
May 14, 2002	45.95	46.13	45.48	45.75	77,900	+0.01(+0.02%)
May 13, 2002	46.20	46.45	45.73	45.74	41,500	-0.36(-0.78%)
May 10, 2002	46.10	46.10	45.85	46.10	26,100	+0.15(+0.33%)
May 09, 2002	46.20	46.35	45.95	45.95	89,100	-0.25(-0.54%)
May 08, 2002	46.65	46.70	45.90	46.20	48,500	+0.05(+0.11%)
May 07, 2002	46.00	46.30	45.90	46.15	42,500	+0.16(+0.35%)
May 06, 2002	46.14	46.20	45.55	45.99	33,500	-0.31(-0.67%)
May 03, 2002	46.26	46.39	45.86	46.30	49,100	+0.05(+0.11%)
May 02, 2002	45.65	46.35	45.65	46.25	30,300	+0.65(+1.43%)
May 01, 2002	45.75	45.99	45.50	45.60	61,000	-0.61(-1.32%)
Apr 30, 2002	46.35	46.75	46.13	46.21	89,500	-0.14(-0.30%)
Apr 29, 2002	46.00	46.35	45.99	46.35	80,100	+0.36(+0.78%)
Apr 26, 2002	45.90	46.15	45.80	45.99	98,800	+0.69(+1.52%)
Apr 25, 2002	45.17	45.40	45.15	45.30	57,300	+0.05(+0.11%)
Apr 24, 2002	45.20	45.25	45.05	45.25	58,800	+0.05(+0.11%)
Apr 23, 2002	44.86	45.23	44.60	45.20	63,900	+0.10(+0.22%)
Apr 22, 2002	45.12	45.22	44.80	45.10	54,200	+0.00(+0.00%)
Apr 19, 2002	45.00	45.14	44.88	45.10	46,700	+0.06(+0.13%)
Apr 18, 2002	44.45	45.05	44.20	45.04	58,700	+0.59(+1.33%)
Apr 17, 2002	44.08	44.61	44.05	44.45	57,200	+0.32(+0.73%)
Apr 16, 2002	44.30	44.50	43.91	44.13	91,300	-0.03(-0.07%)
Apr 15, 2002	44.50	44.60	44.05	44.16	600,000	-0.14(-0.32%)
Apr 12, 2002	44.20	44.55	43.75	44.30	64,100	-0.01(-0.02%)
Apr 11, 2002	44.50	44.55	44.20	44.31	84,400	-0.30(-0.67%)
Apr 10, 2002	44.20	45.00	44.15	44.61	75,500	-0.09(-0.20%)
Apr 09, 2002	44.90	45.24	44.70	44.70	62,500	-0.13(-0.29%)
Apr 08, 2002	45.07	45.08	44.55	44.83	41,600	+0.01(+0.02%)
Apr 05, 2002	44.80	45.20	44.80	44.82	56,400	+0.06(+0.13%)
Apr 04, 2002	44.85	45.15	44.65	44.76	72,300	+0.16(+0.36%)
Apr 03, 2002	44.90	45.20	44.60	44.60	95,100	-0.29(-0.65%)
Apr 02, 2002	44.69	44.90	44.51	44.89	64,500	+0.21(+0.47%)
Apr 01, 2002	44.16	44.68	44.16	44.68	72,700	+0.38(+0.86%)
Mar 29, 2002	44.35	44.50	44.15	44.30	71,400	+0.00(+0.00%)
Mar 28, 2002	44.35	44.50	44.15	44.30	71,400	-0.09(-0.20%)
Mar 27, 2002	44.70	44.70	44.20	44.39	61,100	+0.33(+0.75%)
Mar 26, 2002	44.00	44.28	43.85	44.06	69,400	+0.05(+0.11%)
Mar 25, 2002	44.25	44.63	44.01	44.01	58,900	-0.14(-0.32%)
Mar 22, 2002	44.15	44.80	43.40	44.15	56,100	+0.00(+0.00%)
Mar 21, 2002	44.70	44.70	44.01	44.15	50,400	-0.50(-1.12%)
Mar 20, 2002	44.30	44.69	44.25	44.65	66,800	+0.10(+0.22%)
Mar 19, 2002	44.73	44.73	44.05	44.55	70,500	-0.20(-0.45%)
Mar 18, 2002	44.80	44.91	44.50	44.75	63,400	-0.06(-0.13%)
Mar 15, 2002	44.75	44.99	44.45	44.81	68,000	+0.18(+0.40%)
Mar 14, 2002	44.35	44.89	44.20	44.63	84,200	-0.02(-0.04%)
Mar 13, 2002	43.90	45.25	43.90	44.65	169,200	+0.65(+1.48%)
Mar 12, 2002	44.00	44.05	43.81	44.00	123,300	+0.00(+0.00%)
Mar 11, 2002	43.50	44.00	43.36	44.00	111,300	+0.75(+1.73%)
Mar 08, 2002	43.10	43.38	42.85	43.25	86,800	+0.25(+0.58%)
Mar 07, 2002	43.05	43.10	42.70	43.00	184,500	+0.20(+0.47%)
Mar 06, 2002	42.75	42.89	42.50	42.80	121,300	+0.05(+0.12%)
Mar 05, 2002	42.80	42.80	42.53	42.75	107,700	+0.02(+0.05%)
Mar 04, 2002	42.87	42.98	42.35	42.73	102,100	-0.02(-0.05%)

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.