Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	44.25	44.50	43.76	44.20	1,859,100	+1.02(+2.36%)
May 28, 2002	43.15	43.32	42.70	43.18	1,245,300	+0.62(+1.46%)
May 27, 2002	43.75	43.98	42.34	42.56	1,068,600	+0.00(+0.00%)
May 24, 2002	43.75	43.98	42.34	42.56	1,068,600	-1.09(-2.50%)
May 23, 2002	43.53	43.95	42.92	43.65	1,356,500	+0.37(+0.85%)
May 22, 2002	42.92	43.65	42.82	43.28	1,813,600	+0.28(+0.65%)
May 21, 2002	42.50	43.08	42.49	43.00	1,879,300	+0.52(+1.22%)
May 20, 2002	42.53	42.73	42.10	42.48	1,367,500	-0.09(-0.21%)
May 17, 2002	42.99	42.99	42.25	42.57	2,159,200	-0.42(-0.98%)
May 16, 2002	43.95	44.00	42.50	42.99	3,089,300	-1.44(-3.24%)
May 15, 2002	44.35	44.85	43.91	44.43	1,834,900	-0.57(-1.27%)
May 14, 2002	45.50	45.70	44.33	45.00	2,830,200	+0.22(+0.49%)
May 13, 2002	44.00	45.00	43.90	44.78	1,367,400	+1.01(+2.31%)
May 10, 2002	44.95	45.45	43.70	43.77	2,492,800	-0.53(-1.20%)
May 09, 2002	43.70	44.54	43.61	44.30	1,978,200	+0.37(+0.84%)
May 08, 2002	43.70	43.98	43.33	43.93	2,241,400	+1.21(+2.83%)
May 07, 2002	42.15	43.35	41.68	42.72	2,366,300	+0.51(+1.21%)
May 06, 2002	43.90	43.94	42.10	42.21	1,997,000	-1.54(-3.52%)
May 03, 2002	44.00	44.00	42.91	43.75	2,493,500	+0.00(+0.00%)
May 02, 2002	42.70	43.81	42.60	43.75	3,665,000	+1.35(+3.18%)
May 01, 2002	41.80	43.04	41.31	42.40	3,225,100	+0.10(+0.24%)
Apr 30, 2002	40.80	43.05	40.80	42.30	4,310,500	+2.24(+5.59%)
Apr 29, 2002	40.70	40.75	40.00	40.06	1,482,500	+0.05(+0.12%)
Apr 26, 2002	40.45	40.69	39.88	40.01	1,408,100	-0.52(-1.28%)
Apr 25, 2002	40.44	40.70	39.90	40.53	1,871,100	+0.09(+0.22%)
Apr 24, 2002	41.00	41.75	40.40	40.44	3,220,500	+0.04(+0.10%)
Apr 23, 2002	39.15	41.15	39.10	40.40	2,721,500	+1.40(+3.59%)
Apr 22, 2002	39.85	40.08	38.87	39.00	2,351,000	-0.56(-1.42%)
Apr 19, 2002	39.00	39.80	38.80	39.56	2,566,200	+0.84(+2.17%)
Apr 18, 2002	38.75	39.20	38.50	38.72	2,589,800	+0.67(+1.76%)
Apr 17, 2002	38.86	38.90	37.40	38.05	2,372,100	-0.81(-2.08%)
Apr 16, 2002	38.38	39.10	38.37	38.86	1,632,400	+0.48(+1.25%)
Apr 15, 2002	39.25	39.27	38.20	38.38	2,442,300	-0.73(-1.87%)
Apr 12, 2002	39.30	39.56	38.40	39.11	2,159,000	-0.14(-0.36%)
Apr 11, 2002	39.80	39.85	39.15	39.25	2,409,500	-0.42(-1.06%)
Apr 10, 2002	39.35	39.70	39.15	39.67	3,609,000	+0.97(+2.51%)
Apr 09, 2002	39.25	39.25	38.33	38.70	1,405,600	-0.30(-0.77%)
Apr 08, 2002	39.00	39.14	38.57	39.00	1,640,600	+0.11(+0.28%)
Apr 05, 2002	39.00	39.20	38.56	38.89	3,237,100	+0.47(+1.22%)
Apr 04, 2002	39.50	39.94	37.95	38.42	4,747,900	-1.83(-4.55%)
Apr 03, 2002	41.83	41.83	40.13	40.25	2,501,100	-1.50(-3.59%)
Apr 02, 2002	41.95	42.89	41.50	41.75	2,824,600	+0.00(+0.00%)
Apr 01, 2002	40.80	42.30	40.70	41.75	1,793,400	+0.70(+1.71%)
Mar 29, 2002	41.95	41.95	40.55	41.05	1,660,000	+0.00(+0.00%)
Mar 28, 2002	41.95	41.95	40.55	41.05	1,660,000	+0.50(+1.23%)
Mar 27, 2002	39.72	41.79	39.71	40.55	4,906,500	+0.98(+2.48%)
Mar 26, 2002	39.29	40.43	39.17	39.57	1,506,000	+0.18(+0.46%)
Mar 25, 2002	40.50	40.50	39.20	39.39	4,047,600	-0.81(-2.01%)
Mar 22, 2002	40.90	41.00	40.10	40.20	1,829,700	-0.90(-2.19%)
Mar 21, 2002	41.10	41.55	40.68	41.10	1,702,400	-0.19(-0.46%)
Mar 20, 2002	40.60	41.69	40.50	41.29	11,400,000	-0.21(-0.51%)
Mar 19, 2002	40.90	41.97	40.30	41.50	2,313,400	+0.47(+1.15%)
Mar 18, 2002	41.50	41.94	40.80	41.03	2,052,000	+0.03(+0.07%)
Mar 15, 2002	40.00	41.59	40.00	41.00	4,198,400	+1.35(+3.40%)
Mar 14, 2002	39.15	40.75	39.15	39.65	4,260,000	+0.75(+1.93%)
Mar 13, 2002	39.00	39.15	38.72	38.90	2,240,200	+0.16(+0.41%)
Mar 12, 2002	38.60	39.10	38.30	38.74	2,101,500	+0.21(+0.55%)
Mar 11, 2002	38.10	39.00	38.10	38.53	2,027,500	+0.33(+0.86%)
Mar 08, 2002	39.05	39.45	37.50	38.20	2,794,100	-0.69(-1.77%)
Mar 07, 2002	39.70	39.99	38.60	38.89	2,956,900	-0.66(-1.67%)
Mar 06, 2002	38.30	39.92	38.30	39.55	2,418,500	+1.25(+3.26%)
Mar 05, 2002	38.80	38.86	38.00	38.30	2,582,200	-0.38(-0.98%)
Mar 04, 2002	39.40	39.50	37.90	38.68	3,079,000	-0.47(-1.20%)

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.