Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	46.67	46.97	46.56	46.70	89,801	-0.06(-0.13%)
May 28, 2002	47.79	47.79	46.51	46.76	101,565	-1.04(-2.18%)
May 27, 2002	47.29	47.80	47.00	47.80	77,074	+0.00(+0.00%)
May 24, 2002	47.29	47.80	47.00	47.80	74,374	+0.37(+0.79%)
May 23, 2002	47.20	47.48	46.67	47.43	142,641	+0.12(+0.26%)
May 22, 2002	46.65	47.42	46.65	47.31	83,116	+0.70(+1.50%)
May 21, 2002	46.67	47.18	46.20	46.61	129,592	+0.02(+0.03%)
May 20, 2002	46.83	47.57	46.59	46.59	90,380	-0.62(-1.32%)
May 17, 2002	46.45	47.21	46.08	47.21	172,854	+0.61(+1.30%)
May 16, 2002	46.67	46.78	46.20	46.61	146,755	-0.19(-0.40%)
May 15, 2002	46.62	46.90	46.41	46.79	118,921	-0.20(-0.43%)
May 14, 2002	46.69	47.07	46.69	47.00	112,107	+0.31(+0.67%)
May 13, 2002	47.21	47.28	46.67	46.69	206,987	-1.15(-2.41%)
May 10, 2002	48.01	48.10	47.42	47.84	142,255	-0.20(-0.42%)
May 09, 2002	48.07	48.23	47.84	48.04	111,143	-0.19(-0.39%)
May 08, 2002	47.60	48.23	47.60	48.23	142,834	+0.31(+0.65%)
May 07, 2002	47.60	47.93	47.09	47.91	73,988	+0.47(+0.98%)
May 06, 2002	47.76	48.19	47.29	47.45	77,588	-0.25(-0.52%)
May 03, 2002	47.91	48.38	47.68	47.70	120,914	-0.58(-1.19%)
May 02, 2002	47.68	48.33	47.60	48.27	149,712	+0.23(+0.49%)
May 01, 2002	47.52	48.04	46.83	48.04	114,936	+0.53(+1.11%)
Apr 30, 2002	46.51	47.60	46.51	47.51	246,713	+1.00(+2.14%)
Apr 29, 2002	45.89	46.55	45.89	46.51	131,263	+0.48(+1.05%)
Apr 26, 2002	46.51	46.67	45.81	46.03	137,434	-0.09(-0.20%)
Apr 25, 2002	46.90	46.92	45.64	46.12	330,280	-0.78(-1.66%)
Apr 24, 2002	47.37	47.52	46.70	46.90	95,072	-0.59(-1.24%)
Apr 23, 2002	47.24	47.68	47.21	47.49	60,296	+0.05(+0.10%)
Apr 22, 2002	47.45	47.52	47.23	47.45	64,796	+0.00(+0.00%)
Apr 19, 2002	47.40	47.51	47.06	47.45	42,683	+0.20(+0.43%)
Apr 18, 2002	47.66	47.82	46.89	47.24	73,281	-0.33(-0.69%)
Apr 17, 2002	47.31	47.65	47.14	47.57	57,468	+0.34(+0.72%)
Apr 16, 2002	46.75	47.34	46.75	47.23	131,906	+0.22(+0.46%)
Apr 15, 2002	47.48	47.60	46.73	47.01	96,422	-0.62(-1.31%)
Apr 12, 2002	47.06	47.63	46.51	47.63	87,037	+0.73(+1.56%)
Apr 11, 2002	47.76	47.76	46.76	46.90	85,944	-1.09(-2.27%)
Apr 10, 2002	47.14	47.99	47.06	47.99	147,398	+0.78(+1.65%)
Apr 09, 2002	46.83	47.43	46.81	47.21	104,136	-0.05(-0.10%)
Apr 08, 2002	46.36	47.42	46.12	47.26	99,958	+0.84(+1.81%)
Apr 05, 2002	46.51	46.86	46.23	46.42	117,378	+0.03(+0.07%)
Apr 04, 2002	46.05	46.67	45.91	46.39	118,728	+0.19(+0.40%)
Apr 03, 2002	46.64	46.65	46.16	46.20	103,301	-0.36(-0.77%)
Apr 02, 2002	45.27	46.67	45.27	46.56	151,512	+0.90(+1.98%)
Apr 01, 2002	44.96	45.84	44.65	45.66	190,403	+0.40(+0.89%)
Mar 29, 2002	45.35	45.78	45.18	45.25	157,554	+0.00(+0.00%)
Mar 28, 2002	45.35	45.78	45.18	45.25	157,169	-0.09(-0.21%)
Mar 27, 2002	44.51	45.35	44.51	45.35	155,369	+0.75(+1.67%)
Mar 26, 2002	44.57	44.60	44.02	44.60	111,850	-0.12(-0.28%)
Mar 25, 2002	44.41	44.80	44.30	44.72	69,231	-0.02(-0.03%)
Mar 22, 2002	44.69	44.85	44.34	44.74	74,952	+0.05(+0.10%)
Mar 21, 2002	43.50	44.69	43.39	44.69	170,604	+1.20(+2.75%)
Mar 20, 2002	43.31	43.65	42.62	43.50	98,351	+0.19(+0.43%)
Mar 19, 2002	43.56	43.85	43.09	43.31	105,679	-0.25(-0.57%)
Mar 18, 2002	43.48	43.56	42.76	43.56	78,423	+0.08(+0.18%)
Mar 15, 2002	43.56	43.57	43.09	43.48	89,673	+0.17(+0.40%)
Mar 14, 2002	43.29	43.53	42.98	43.31	72,574	+0.03(+0.07%)
Mar 13, 2002	43.00	43.53	42.62	43.28	100,151	+0.30(+0.69%)
Mar 12, 2002	43.23	43.23	42.47	42.98	84,787	-0.25(-0.58%)
Mar 11, 2002	43.71	43.74	42.94	43.23	105,165	-0.48(-1.10%)
Mar 08, 2002	43.74	43.88	43.15	43.71	115,321	-0.03(-0.07%)
Mar 07, 2002	43.87	44.18	43.09	43.74	141,741	-0.42(-0.95%)
Mar 06, 2002	43.54	44.26	43.17	44.16	247,871	+0.64(+1.47%)
Mar 05, 2002	44.34	44.49	43.14	43.53	301,867	-1.24(-2.78%)
Mar 04, 2002	44.80	45.04	44.10	44.77	112,043	+0.17(+0.38%)

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.