Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	44.13	45.19	43.34	43.57	655,339	-0.52(-1.17%)
May 28, 2002	43.77	44.31	43.13	44.08	329,065	+0.31(+0.71%)
May 27, 2002	44.79	44.88	43.77	43.77	177,439	+0.00(+0.00%)
May 24, 2002	44.79	44.88	43.77	43.77	176,276	-1.07(-2.38%)
May 23, 2002	44.33	45.19	44.08	44.84	206,741	+0.53(+1.20%)
May 22, 2002	43.95	44.85	43.63	44.31	338,483	+0.29(+0.66%)
May 21, 2002	44.56	45.13	43.96	44.02	381,855	-0.65(-1.44%)
May 20, 2002	45.74	45.81	44.46	44.66	431,156	-1.33(-2.90%)
May 17, 2002	46.72	47.07	45.84	45.99	421,156	-0.52(-1.11%)
May 16, 2002	47.28	47.81	46.17	46.51	568,713	-0.74(-1.57%)
May 15, 2002	44.72	47.90	43.56	47.25	1,530,211	+2.00(+4.43%)
May 14, 2002	41.44	45.45	41.44	45.25	1,021,148	+4.37(+10.69%)
May 13, 2002	40.27	41.39	40.27	40.88	381,855	+0.35(+0.87%)
May 10, 2002	41.67	42.16	40.09	40.52	430,807	-1.23(-2.95%)
May 09, 2002	41.50	42.96	41.42	41.75	326,274	+0.04(+0.10%)
May 08, 2002	41.75	42.58	40.94	41.71	454,761	+2.06(+5.21%)
May 07, 2002	40.81	40.86	39.60	39.65	607,782	-1.05(-2.58%)
May 06, 2002	40.29	41.24	40.12	40.70	430,575	+0.29(+0.72%)
May 03, 2002	40.37	40.75	40.11	40.40	353,483	+0.06(+0.15%)
May 02, 2002	39.79	40.87	39.79	40.34	376,971	+0.40(+1.01%)
May 01, 2002	40.64	40.64	39.22	39.94	441,738	-0.30(-0.75%)
Apr 30, 2002	39.12	41.07	38.90	40.24	430,575	+1.51(+3.89%)
Apr 29, 2002	39.69	40.03	38.64	38.73	263,368	-0.62(-1.57%)
Apr 26, 2002	40.24	40.95	39.18	39.35	246,857	-0.97(-2.41%)
Apr 25, 2002	39.44	40.39	38.73	40.33	315,577	+0.85(+2.16%)
Apr 24, 2002	39.99	41.01	39.47	39.47	279,647	-0.52(-1.29%)
Apr 23, 2002	40.11	40.61	39.67	39.99	227,206	+0.04(+0.11%)
Apr 22, 2002	41.62	41.63	39.95	39.95	381,971	-1.58(-3.81%)
Apr 19, 2002	41.13	42.10	41.13	41.53	333,483	+0.73(+1.79%)
Apr 18, 2002	41.40	41.62	40.27	40.80	362,436	-0.65(-1.56%)
Apr 17, 2002	39.78	41.80	39.56	41.44	568,480	+1.75(+4.42%)
Apr 16, 2002	38.42	40.30	38.41	39.69	1,451,142	+1.50(+3.92%)
Apr 15, 2002	38.68	39.72	38.02	38.19	455,226	-0.72(-1.86%)
Apr 12, 2002	39.25	39.35	38.37	38.92	499,993	+0.30(+0.78%)
Apr 11, 2002	39.62	39.92	38.37	38.61	635,456	-1.31(-3.29%)
Apr 10, 2002	40.11	40.51	39.10	39.93	578,480	-0.02(-0.05%)
Apr 09, 2002	40.86	41.13	39.95	39.95	349,762	-0.64(-1.59%)
Apr 08, 2002	40.15	40.95	39.30	40.59	783,826	+0.06(+0.15%)
Apr 05, 2002	41.80	42.56	40.53	40.53	487,900	-1.26(-3.00%)
Apr 04, 2002	41.15	42.48	41.02	41.79	491,969	+0.35(+0.85%)
Apr 03, 2002	42.37	42.50	41.27	41.44	604,875	-0.89(-2.11%)
Apr 02, 2002	41.31	44.12	40.72	42.33	1,928,112	-2.28(-5.11%)
Apr 01, 2002	41.47	44.93	41.21	44.61	781,849	+2.97(+7.13%)
Mar 29, 2002	41.82	42.53	41.47	41.64	632,433	+0.00(+0.00%)
Mar 28, 2002	41.82	42.53	41.47	41.64	631,386	-0.07(-0.16%)
Mar 27, 2002	41.39	42.36	41.17	41.71	256,624	+0.29(+0.71%)
Mar 26, 2002	41.79	42.55	41.24	41.42	370,459	-0.41(-0.99%)
Mar 25, 2002	42.65	43.18	41.50	41.83	485,342	-0.75(-1.76%)
Mar 22, 2002	42.11	43.40	41.69	42.58	443,365	+0.63(+1.50%)
Mar 21, 2002	41.05	42.76	40.85	41.95	411,389	+0.88(+2.14%)
Mar 20, 2002	41.92	42.05	40.90	41.07	246,624	-0.97(-2.31%)
Mar 19, 2002	41.26	42.58	41.21	42.05	438,831	+0.66(+1.60%)
Mar 18, 2002	41.23	42.89	40.90	41.38	392,320	+0.43(+1.05%)
Mar 15, 2002	40.42	41.23	40.41	40.95	380,227	-0.05(-0.13%)
Mar 14, 2002	41.92	42.61	40.89	41.01	341,972	-0.79(-1.89%)
Mar 13, 2002	42.10	42.69	41.47	41.80	321,158	-0.36(-0.86%)
Mar 12, 2002	41.87	42.95	41.78	42.16	203,369	-0.40(-0.93%)
Mar 11, 2002	42.99	43.26	42.17	42.55	253,019	-0.39(-0.90%)
Mar 08, 2002	42.75	43.73	41.76	42.94	521,271	+0.89(+2.11%)
Mar 07, 2002	42.16	43.86	41.62	42.05	596,270	-0.22(-0.53%)
Mar 06, 2002	41.44	42.36	40.52	42.28	388,831	+0.85(+2.06%)
Mar 05, 2002	41.80	42.36	40.64	41.43	850,802	-1.14(-2.69%)
Mar 04, 2002	40.00	43.03	39.99	42.57	787,198	+2.46(+6.13%)

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.