Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	48.45	49.65	48.45	48.70	38,200	+0.04(+0.08%)
May 28, 2002	48.30	49.05	48.30	48.66	40,300	-0.21(-0.43%)
May 27, 2002	49.70	49.90	48.87	48.87	71,400	+0.00(+0.00%)
May 24, 2002	49.70	49.90	48.87	48.87	70,400	-0.74(-1.49%)
May 23, 2002	47.54	49.61	47.29	49.61	40,400	+2.27(+4.80%)
May 22, 2002	47.30	48.00	46.96	47.34	33,200	+0.24(+0.51%)
May 21, 2002	48.10	48.31	47.10	47.10	54,300	-0.50(-1.05%)
May 20, 2002	49.50	49.72	47.60	47.60	73,300	-2.00(-4.03%)
May 17, 2002	48.50	49.60	48.30	49.60	59,800	+1.30(+2.69%)
May 16, 2002	48.25	48.80	48.10	48.30	94,000	-0.55(-1.13%)
May 15, 2002	48.30	49.01	48.20	48.85	101,000	+0.70(+1.45%)
May 14, 2002	47.88	49.00	47.88	48.15	44,400	+0.07(+0.15%)
May 13, 2002	47.35	48.29	47.00	48.08	21,800	+0.91(+1.93%)
May 10, 2002	47.75	47.75	46.50	47.17	47,800	-0.78(-1.63%)
May 09, 2002	48.09	48.29	47.80	47.95	36,100	-0.14(-0.29%)
May 08, 2002	46.95	48.29	46.59	48.09	74,000	+1.39(+2.98%)
May 07, 2002	46.90	47.98	46.70	46.70	35,100	-0.02(-0.04%)
May 06, 2002	48.50	48.65	46.51	46.72	55,100	-1.68(-3.47%)
May 03, 2002	47.69	48.70	47.38	48.40	90,700	+0.96(+2.02%)
May 02, 2002	47.84	47.84	47.36	47.44	4,090,000	-0.40(-0.84%)
May 01, 2002	47.20	48.00	46.51	47.84	75,200	-0.26(-0.54%)
Apr 30, 2002	47.00	48.10	46.75	48.10	74,400	+1.10(+2.34%)
Apr 29, 2002	47.60	47.80	46.84	47.00	60,500	-0.16(-0.34%)
Apr 26, 2002	48.24	48.25	47.15	47.16	55,200	-1.02(-2.12%)
Apr 25, 2002	47.70	48.40	47.62	48.18	8,230,000	+0.48(+1.01%)
Apr 24, 2002	48.55	48.88	47.70	47.70	31,800	-0.80(-1.65%)
Apr 23, 2002	48.70	48.70	48.45	48.50	103,600	+0.00(+0.00%)
Apr 22, 2002	48.70	48.70	48.00	48.50	144,800	+0.01(+0.02%)
Apr 19, 2002	49.00	49.13	48.25	48.49	140,800	-0.57(-1.16%)
Apr 18, 2002	49.35	50.20	49.06	49.06	83,000	-0.29(-0.59%)
Apr 17, 2002	50.24	50.30	49.35	49.35	94,200	-0.95(-1.89%)
Apr 16, 2002	50.05	50.73	49.85	50.30	94,500	+0.70(+1.41%)
Apr 15, 2002	49.20	50.73	49.20	49.60	76,200	+0.41(+0.83%)
Apr 12, 2002	49.64	49.90	48.72	49.19	121,100	-0.46(-0.93%)
Apr 11, 2002	49.60	50.05	49.55	49.65	119,800	+0.15(+0.30%)
Apr 10, 2002	48.85	49.50	48.85	49.50	252,600	+0.86(+1.77%)
Apr 09, 2002	49.90	49.90	48.40	48.64	46,500	-1.51(-3.01%)
Apr 08, 2002	49.50	50.15	49.25	50.15	127,100	+1.05(+2.14%)
Apr 05, 2002	50.27	50.95	49.10	49.10	32,800	-1.14(-2.27%)
Apr 04, 2002	50.50	50.82	50.10	50.24	36,600	-0.26(-0.51%)
Apr 03, 2002	50.65	51.70	50.01	50.50	141,200	-0.30(-0.59%)
Apr 02, 2002	49.70	51.00	49.70	50.80	60,100	+1.00(+2.01%)
Apr 01, 2002	49.22	50.35	49.22	49.80	52,800	+0.80(+1.63%)
Mar 29, 2002	50.12	50.12	49.00	49.00	69,700	+0.00(+0.00%)
Mar 28, 2002	50.12	50.12	49.00	49.00	69,700	-0.87(-1.74%)
Mar 27, 2002	48.70	50.19	48.70	49.87	146,200	+1.02(+2.09%)
Mar 26, 2002	47.70	49.15	47.70	48.85	46,600	+1.15(+2.41%)
Mar 25, 2002	48.04	49.31	47.70	47.70	28,000	-0.59(-1.22%)
Mar 22, 2002	49.75	49.75	48.29	48.29	65,600	-1.71(-3.42%)
Mar 21, 2002	49.30	50.00	49.17	50.00	71,500	+0.58(+1.17%)
Mar 20, 2002	49.05	49.45	48.59	49.42	59,400	+0.12(+0.24%)
Mar 19, 2002	49.40	49.40	48.87	49.30	36,400	-0.10(-0.20%)
Mar 18, 2002	49.25	49.44	48.65	49.40	49,100	+0.33(+0.67%)
Mar 15, 2002	47.85	49.70	47.85	49.07	36,400	+0.97(+2.02%)
Mar 14, 2002	47.98	48.10	47.50	48.10	42,400	+0.10(+0.21%)
Mar 13, 2002	48.70	48.70	47.90	48.00	24,300	-0.80(-1.64%)
Mar 12, 2002	48.60	49.00	48.08	48.80	32,500	+0.30(+0.62%)
Mar 11, 2002	48.10	49.00	47.79	48.50	33,900	+0.26(+0.54%)
Mar 08, 2002	48.25	48.25	47.58	48.24	53,500	+0.02(+0.04%)
Mar 07, 2002	47.60	48.25	47.60	48.22	47,500	+0.62(+1.30%)
Mar 06, 2002	46.50	47.60	46.35	47.60	56,900	+1.35(+2.92%)
Mar 05, 2002	46.15	46.91	46.04	46.25	49,200	+0.02(+0.04%)
Mar 04, 2002	44.70	46.75	44.70	46.23	43,500	+1.33(+2.96%)

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.