Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	49.92	50.26	49.80	50.14	1,592,984	+0.23(+0.47%)
May 30, 2002	49.82	49.98	49.53	49.90	908,603	+0.07(+0.15%)
May 29, 2002	49.70	49.92	49.45	49.83	840,355	+0.23(+0.46%)
May 28, 2002	50.48	50.51	49.50	49.60	1,010,484	-0.69(-1.38%)
May 24, 2002	51.04	51.04	50.30	50.30	778,941	-0.74(-1.46%)
May 23, 2002	50.62	51.04	50.37	51.04	1,059,288	+0.89(+1.77%)
May 22, 2002	50.30	50.55	49.97	50.15	948,657	+0.04(+0.07%)
May 21, 2002	50.25	50.75	50.10	50.11	741,515	+0.04(+0.09%)
May 20, 2002	50.97	51.05	49.97	50.07	590,991	-0.99(-1.94%)
May 17, 2002	51.03	51.21	50.77	51.06	1,198,434	+0.28(+0.55%)
May 16, 2002	50.51	51.03	50.50	50.78	829,115	+0.41(+0.81%)
May 15, 2002	50.26	50.67	50.11	50.38	820,479	+0.02(+0.04%)
May 14, 2002	50.11	50.37	49.60	50.35	1,079,303	+0.75(+1.51%)
May 13, 2002	48.88	49.70	48.62	49.60	647,472	+0.73(+1.49%)
May 10, 2002	49.60	49.68	48.79	48.87	697,784	-0.66(-1.33%)
May 09, 2002	49.86	49.97	49.51	49.53	796,351	-0.37(-0.75%)
May 08, 2002	49.49	49.93	49.47	49.90	871,065	+0.74(+1.51%)
May 07, 2002	49.20	49.81	49.11	49.16	488,860	+0.18(+0.36%)
May 06, 2002	49.69	50.25	48.98	48.98	601,410	-1.02(-2.04%)
May 03, 2002	50.19	50.31	49.76	50.00	614,708	-0.23(-0.46%)
May 02, 2002	49.59	50.30	49.53	50.24	736,032	+0.65(+1.31%)
May 01, 2002	49.68	49.70	48.87	49.59	776,747	+0.00(+0.00%)
Apr 30, 2002	48.98	49.80	48.47	49.59	1,089,722	+0.97(+2.00%)
Apr 29, 2002	48.51	49.07	48.51	48.62	526,285	-0.28(-0.57%)
Apr 26, 2002	49.35	49.90	48.79	48.90	560,557	-0.28(-0.56%)
Apr 25, 2002	49.20	49.40	48.79	49.17	789,222	-0.18(-0.35%)
Apr 24, 2002	49.04	49.73	49.04	49.35	1,119,745	+0.31(+0.62%)
Apr 23, 2002	48.97	49.49	48.67	49.04	1,059,151	+0.35(+0.72%)
Apr 22, 2002	48.76	49.02	48.68	48.69	1,117,003	-0.26(-0.52%)
Apr 19, 2002	48.49	49.17	48.46	48.95	1,057,232	+0.39(+0.80%)
Apr 18, 2002	48.62	48.94	47.75	48.56	836,244	-0.06(-0.12%)
Apr 17, 2002	48.65	48.79	48.15	48.62	844,195	+0.01(+0.02%)
Apr 16, 2002	48.07	48.87	47.95	48.61	1,006,646	+0.75(+1.57%)
Apr 15, 2002	48.73	48.86	47.63	47.86	860,097	-0.42(-0.88%)
Apr 12, 2002	48.36	48.40	48.00	48.28	1,285,623	+0.06(+0.12%)
Apr 11, 2002	48.89	48.95	47.92	48.22	1,461,234	-0.85(-1.74%)
Apr 10, 2002	48.91	49.23	48.26	49.08	2,146,132	+0.17(+0.34%)
Apr 09, 2002	48.65	49.02	48.55	48.91	606,619	+0.15(+0.30%)
Apr 08, 2002	48.29	48.96	48.24	48.76	798,681	+0.54(+1.12%)
Apr 05, 2002	48.08	48.49	47.85	48.22	714,920	+0.15(+0.30%)
Apr 04, 2002	48.63	48.63	47.85	48.08	793,746	-0.70(-1.44%)
Apr 03, 2002	48.51	48.94	48.38	48.78	660,496	+0.39(+0.80%)
Apr 02, 2002	48.22	48.57	47.56	48.39	998,558	-0.28(-0.58%)
Mar 29, 2002	48.97	49.43	48.67	48.68	705,187	-0.48(-0.98%)
Mar 28, 2002	48.74	49.41	48.74	49.16	654,327	+0.42(+0.85%)
Mar 27, 2002	48.41	49.17	48.41	48.74	881,483	+0.34(+0.71%)
Mar 26, 2002	48.87	48.95	48.25	48.40	1,033,378	-0.47(-0.97%)
Mar 22, 2002	48.92	49.03	48.21	48.87	737,128	-0.05(-0.10%)
Mar 21, 2002	49.57	49.59	48.76	48.92	882,580	-0.82(-1.66%)
Mar 20, 2002	49.46	49.95	49.46	49.75	771,264	+0.29(+0.59%)
Mar 19, 2002	49.49	49.65	48.95	49.46	591,128	+1.18(+2.45%)
Mar 15, 2002	48.50	48.71	48.17	48.28	808,963	-0.23(-0.47%)
Mar 14, 2002	48.51	48.76	48.16	48.50	921,788	-0.38(-0.78%)
Mar 13, 2002	48.87	49.20	48.33	48.88	1,613,129	-0.64(-1.30%)
Mar 12, 2002	48.07	49.60	48.07	49.52	1,408,317	+1.74(+3.65%)
Mar 08, 2002	48.13	48.87	47.56	47.78	1,202,821	-0.09(-0.18%)
Mar 07, 2002	47.27	47.98	47.27	47.87	1,090,270	+0.66(+1.39%)
Mar 06, 2002	47.56	48.14	47.21	47.21	935,085	-0.51(-1.07%)
Mar 05, 2002	46.61	47.78	46.61	47.72	1,475,217	+1.92(+4.19%)

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.