Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	63.00	63.20	62.60	62.61	279,800	-0.84(-1.32%)
May 28, 2002	64.08	64.08	63.15	63.45	420,000	-0.38(-0.60%)
May 27, 2002	64.50	64.50	63.72	63.83	741,200	+0.00(+0.00%)
May 24, 2002	64.50	64.50	63.72	63.83	738,600	+0.88(+1.40%)
May 23, 2002	62.00	63.10	62.00	62.95	493,900	+1.45(+2.36%)
May 22, 2002	62.50	62.60	61.00	61.50	577,800	-0.53(-0.85%)
May 21, 2002	62.66	62.90	62.02	62.03	713,700	-0.63(-1.01%)
May 20, 2002	63.00	63.71	62.52	62.66	610,100	-0.33(-0.52%)
May 17, 2002	62.26	63.60	62.26	62.99	578,400	+0.74(+1.19%)
May 16, 2002	63.62	64.15	62.20	62.25	865,100	-1.62(-2.54%)
May 15, 2002	63.99	64.60	63.87	63.87	385,100	-0.12(-0.19%)
May 14, 2002	64.25	64.50	63.68	63.99	424,700	+0.18(+0.28%)
May 13, 2002	63.60	64.24	62.74	63.81	465,100	+0.11(+0.17%)
May 10, 2002	64.30	64.50	63.50	63.70	469,100	-0.59(-0.92%)
May 09, 2002	65.40	65.62	64.10	64.29	760,200	-1.31(-2.00%)
May 08, 2002	66.05	66.83	65.35	65.60	650,900	-0.10(-0.15%)
May 07, 2002	67.20	67.34	65.62	65.70	669,900	-1.25(-1.87%)
May 06, 2002	67.49	68.75	66.95	66.95	547,800	-0.54(-0.80%)
May 03, 2002	66.60	67.55	66.30	67.49	629,100	+1.24(+1.87%)
May 02, 2002	67.17	67.18	65.55	66.25	780,200	-1.02(-1.52%)
May 01, 2002	67.80	67.81	65.70	67.27	580,600	-0.63(-0.93%)
Apr 30, 2002	66.80	68.25	66.00	67.90	1,139,900	+2.54(+3.89%)
Apr 29, 2002	66.79	67.40	64.99	65.36	841,200	-1.59(-2.37%)
Apr 26, 2002	67.50	67.57	66.20	66.95	830,700	+1.01(+1.53%)
Apr 25, 2002	66.46	67.33	65.62	65.94	1,152,000	-0.52(-0.78%)
Apr 24, 2002	68.50	68.95	66.19	66.46	1,583,800	-2.74(-3.96%)
Apr 23, 2002	70.70	71.90	69.18	69.20	2,540,000	-1.45(-2.05%)
Apr 22, 2002	70.10	71.49	70.10	70.65	671,600	+0.71(+1.02%)
Apr 19, 2002	69.77	70.40	69.60	69.94	203,200	+0.17(+0.24%)
Apr 18, 2002	69.70	70.20	68.50	69.77	570,100	-0.02(-0.03%)
Apr 17, 2002	68.85	70.00	68.85	69.79	37,550,000	+1.30(+1.90%)
Apr 16, 2002	69.14	69.50	68.47	68.49	424,900	-0.55(-0.80%)
Apr 15, 2002	70.97	71.05	68.85	69.04	561,700	-1.76(-2.49%)
Apr 12, 2002	71.37	71.95	70.60	70.80	310,000	-0.32(-0.45%)
Apr 11, 2002	71.71	72.10	71.05	71.12	306,200	-0.58(-0.81%)
Apr 10, 2002	71.90	72.20	71.27	71.70	382,900	+0.00(+0.00%)
Apr 09, 2002	70.60	71.90	70.60	71.70	514,800	+1.54(+2.19%)
Apr 08, 2002	68.81	70.35	68.65	70.16	499,600	+1.35(+1.96%)
Apr 05, 2002	68.95	69.39	68.78	68.81	817,300	+0.33(+0.48%)
Apr 04, 2002	68.20	69.03	68.00	68.48	542,000	+0.23(+0.34%)
Apr 03, 2002	68.15	68.34	67.50	68.25	198,800	+0.16(+0.23%)
Apr 02, 2002	68.00	69.10	67.80	68.09	431,400	+0.05(+0.07%)
Apr 01, 2002	69.50	69.50	67.99	68.04	201,500	-1.30(-1.87%)
Mar 29, 2002	68.85	69.50	68.50	69.34	222,700	+0.00(+0.00%)
Mar 28, 2002	68.85	69.50	68.50	69.34	222,700	+0.69(+1.01%)
Mar 27, 2002	67.95	69.15	67.94	68.65	7,820,000	+0.72(+1.06%)
Mar 26, 2002	68.10	69.00	67.57	67.93	293,500	-0.17(-0.25%)
Mar 25, 2002	69.36	69.55	68.01	68.10	930,000	-1.20(-1.73%)
Mar 22, 2002	69.15	69.90	68.50	69.30	658,200	+0.29(+0.42%)
Mar 21, 2002	66.13	69.25	65.96	69.01	1,173,500	+3.01(+4.56%)
Mar 20, 2002	67.53	67.53	65.60	66.00	1,005,800	-1.53(-2.27%)
Mar 19, 2002	68.30	69.09	67.49	67.53	663,600	-0.67(-0.98%)
Mar 18, 2002	69.74	69.75	67.65	68.20	526,400	-1.53(-2.19%)
Mar 15, 2002	70.45	70.65	69.71	69.73	473,000	-0.66(-0.94%)
Mar 14, 2002	69.85	71.40	69.85	70.39	566,900	+0.64(+0.92%)
Mar 13, 2002	69.90	70.18	68.66	69.75	533,200	-0.15(-0.21%)
Mar 12, 2002	69.70	70.15	69.25	69.90	1,800,000	+0.10(+0.14%)
Mar 11, 2002	70.65	70.65	69.06	69.80	340,100	-0.81(-1.15%)
Mar 08, 2002	71.80	71.90	70.00	70.61	439,700	-0.28(-0.39%)
Mar 07, 2002	73.25	73.45	70.00	70.89	436,700	-2.23(-3.05%)
Mar 06, 2002	72.78	73.50	72.55	73.12	251,400	+0.44(+0.61%)
Mar 05, 2002	72.55	73.21	72.25	72.68	442,800	+0.10(+0.14%)
Mar 04, 2002	72.49	73.90	72.10	72.58	378,600	+0.09(+0.12%)

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.