Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	39.01	39.29	38.59	38.59	7,660,127	-0.65(-1.65%)
May 28, 2002	39.51	39.51	38.79	39.24	3,730,799	-0.10(-0.25%)
May 27, 2002	39.79	39.85	39.34	39.34	2,010,795	+0.00(+0.00%)
May 24, 2002	39.79	39.85	39.34	39.34	2,010,795	-0.63(-1.58%)
May 23, 2002	39.47	39.99	38.99	39.97	2,981,188	+0.78(+1.99%)
May 22, 2002	39.31	39.67	38.93	39.19	2,424,356	-0.24(-0.61%)
May 21, 2002	40.13	40.25	39.30	39.43	3,056,699	-0.61(-1.52%)
May 20, 2002	40.49	40.49	40.00	40.04	2,320,591	-0.51(-1.26%)
May 17, 2002	40.47	40.70	40.20	40.55	2,025,798	+0.12(+0.31%)
May 16, 2002	40.93	40.93	40.29	40.43	1,815,517	-0.48(-1.18%)
May 15, 2002	40.69	41.12	40.46	40.91	2,254,331	-0.04(-0.10%)
May 14, 2002	40.27	40.95	40.08	40.95	11,744,728	+1.20(+3.02%)
May 13, 2002	39.25	39.77	39.19	39.75	2,806,663	+0.51(+1.29%)
May 10, 2002	39.99	40.01	39.15	39.25	2,236,079	-0.67(-1.67%)
May 09, 2002	40.63	40.63	39.87	39.91	2,147,816	-0.72(-1.77%)
May 08, 2002	40.35	40.64	40.19	40.63	2,780,409	+0.95(+2.39%)
May 07, 2002	40.19	40.21	39.67	39.69	1,628,239	-0.29(-0.72%)
May 06, 2002	40.75	40.92	39.97	39.97	3,396,749	-0.78(-1.91%)
May 03, 2002	40.99	40.99	40.51	40.75	1,868,775	-0.18(-0.44%)
May 02, 2002	40.75	41.03	40.65	40.93	1,165,421	+0.14(+0.34%)
May 01, 2002	40.59	40.79	39.98	40.79	1,794,264	+0.28(+0.69%)
Apr 30, 2002	39.91	40.66	39.84	40.51	1,805,515	+0.65(+1.64%)
Apr 29, 2002	39.99	40.07	39.63	39.86	4,435,152	+0.12(+0.30%)
Apr 26, 2002	40.64	40.75	39.74	39.74	2,751,404	-0.78(-1.91%)
Apr 25, 2002	40.23	40.61	40.08	40.52	57,558,468	+0.11(+0.27%)
Apr 24, 2002	40.79	41.05	40.30	40.41	1,369,451	-0.34(-0.84%)
Apr 23, 2002	40.63	40.83	40.53	40.75	2,248,080	+0.14(+0.35%)
Apr 22, 2002	41.11	41.15	40.60	40.61	1,884,027	-0.54(-1.32%)
Apr 19, 2002	41.43	41.45	41.15	41.15	951,640	-0.03(-0.08%)
Apr 18, 2002	41.41	41.49	40.85	41.19	2,949,434	-0.18(-0.43%)
Apr 17, 2002	41.89	41.89	41.29	41.36	8,543,007	-0.35(-0.84%)
Apr 16, 2002	41.15	41.71	41.09	41.71	1,702,000	+1.02(+2.51%)
Apr 15, 2002	41.19	41.29	40.63	40.69	3,555,523	-0.30(-0.73%)
Apr 12, 2002	40.39	40.99	40.09	40.99	3,704,795	+0.89(+2.22%)
Apr 11, 2002	40.65	40.77	40.00	40.10	1,882,277	-0.65(-1.60%)
Apr 10, 2002	40.19	40.75	40.13	40.75	2,622,886	+0.77(+1.93%)
Apr 09, 2002	40.13	40.27	39.97	39.98	1,193,425	-0.15(-0.37%)
Apr 08, 2002	39.20	40.13	39.19	40.13	1,452,963	+0.50(+1.25%)
Apr 05, 2002	39.83	39.95	39.47	39.63	1,019,400	-0.06(-0.14%)
Apr 04, 2002	39.35	39.91	39.33	39.69	2,616,885	+0.16(+0.39%)
Apr 03, 2002	39.89	39.96	39.40	39.53	7,595,367	-0.28(-0.71%)
Apr 02, 2002	39.75	40.15	39.71	39.82	7,349,581	-0.26(-0.64%)
Apr 01, 2002	40.03	40.33	39.62	40.07	1,630,239	+0.04(+0.10%)
Mar 29, 2002	40.35	40.57	40.03	40.03	2,229,078	+0.00(+0.00%)
Mar 28, 2002	40.35	40.57	40.03	40.03	2,229,078	-0.21(-0.53%)
Mar 27, 2002	39.87	40.25	39.78	40.25	1,220,679	+0.37(+0.93%)
Mar 26, 2002	39.51	39.94	39.51	39.87	1,054,655	+0.44(+1.13%)
Mar 25, 2002	40.01	40.05	39.37	39.43	2,342,344	-0.48(-1.21%)
Mar 22, 2002	40.21	40.44	39.90	39.91	1,273,437	-0.29(-0.73%)
Mar 21, 2002	39.81	40.24	39.59	40.21	1,252,184	+0.66(+1.68%)
Mar 20, 2002	39.97	40.01	39.53	39.54	2,257,332	-0.63(-1.57%)
Mar 19, 2002	40.11	40.25	39.95	40.17	775,364	+0.26(+0.64%)
Mar 18, 2002	39.79	40.14	39.63	39.92	1,703,250	+0.22(+0.56%)
Mar 15, 2002	39.44	39.83	39.23	39.69	1,768,760	+0.16(+0.40%)
Mar 14, 2002	39.49	39.69	39.00	39.53	1,749,507	+0.18(+0.46%)
Mar 13, 2002	39.39	39.61	39.21	39.35	1,976,790	-0.34(-0.85%)
Mar 12, 2002	39.41	39.79	39.25	39.69	1,022,650	-0.06(-0.16%)
Mar 11, 2002	39.75	39.99	39.41	39.75	1,388,454	+0.01(+0.02%)
Mar 08, 2002	39.87	39.90	39.47	39.75	1,508,722	+0.35(+0.89%)
Mar 07, 2002	39.63	39.71	39.25	39.39	1,437,961	+0.04(+0.10%)
Mar 06, 2002	38.88	39.45	38.55	39.35	1,058,405	+0.47(+1.21%)
Mar 05, 2002	38.79	39.13	38.67	38.88	1,663,744	+0.09(+0.23%)
Mar 04, 2002	38.19	38.99	38.09	38.79	1,811,266	+0.60(+1.57%)

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.