Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	193.75	199.94	192.19	199.94	62,728	+28.06(+16.33%)
May 28, 2002	179.69	182.19	170.69	171.88	488,800	-5.12(-2.90%)
May 27, 2002	177.56	180.19	173.50	177.00	21,344	+0.00(+0.00%)
May 24, 2002	177.56	180.19	173.50	177.00	21,344	+1.00(+0.57%)
May 23, 2002	171.56	177.50	166.31	176.00	25,848	+4.62(+2.70%)
May 22, 2002	167.50	175.56	165.94	171.38	25,544	+1.38(+0.81%)
May 21, 2002	178.12	178.19	165.69	170.00	35,264	-9.38(-5.23%)
May 20, 2002	174.00	181.88	171.94	179.38	59,712	+10.38(+6.14%)
May 17, 2002	156.38	171.88	153.12	169.00	76,552	+12.62(+8.07%)
May 16, 2002	180.00	180.06	154.75	156.38	73,032	-25.38(-13.96%)
May 15, 2002	183.44	184.81	180.81	181.75	16,760	-1.06(-0.58%)
May 14, 2002	177.19	186.50	173.19	182.81	25,656	+5.62(+3.17%)
May 13, 2002	180.31	180.31	168.75	177.19	52,736	-3.12(-1.73%)
May 10, 2002	203.75	203.75	179.38	180.31	38,712	-20.94(-10.40%)
May 09, 2002	199.69	203.06	194.31	201.25	13,896	+2.19(+1.10%)
May 08, 2002	205.00	205.62	192.81	199.06	20,776	-3.25(-1.61%)
May 07, 2002	194.69	202.31	194.69	202.31	16,688	+9.19(+4.76%)
May 06, 2002	202.81	204.62	192.19	193.12	22,560	-7.19(-3.59%)
May 03, 2002	204.38	204.38	199.75	200.31	20,376	-0.94(-0.47%)
May 02, 2002	197.56	202.81	191.88	201.25	29,104	+3.69(+1.87%)
May 01, 2002	191.81	198.12	186.88	197.56	23,712	+7.31(+3.84%)
Apr 30, 2002	192.19	196.88	188.12	190.25	15,576	-1.31(-0.68%)
Apr 29, 2002	185.00	193.62	184.50	191.56	19,856	+5.94(+3.20%)
Apr 26, 2002	190.69	191.25	184.06	185.62	16,112	-5.00(-2.62%)
Apr 25, 2002	193.38	193.38	187.81	190.62	15,696	-2.69(-1.39%)
Apr 24, 2002	201.88	201.88	191.88	193.31	27,912	-6.13(-3.07%)
Apr 23, 2002	196.25	202.50	194.38	199.44	39,568	+4.88(+2.51%)
Apr 22, 2002	187.62	196.88	187.62	194.56	30,056	+7.31(+3.90%)
Apr 19, 2002	184.94	188.44	183.44	187.25	20,488	+3.81(+2.08%)
Apr 18, 2002	184.44	184.81	180.81	183.44	11,920	-0.94(-0.51%)
Apr 17, 2002	180.06	187.38	176.88	184.38	26,400	+4.38(+2.43%)
Apr 16, 2002	175.94	182.00	169.38	180.00	22,696	-0.88(-0.48%)
Apr 15, 2002	180.00	185.94	176.62	180.88	21,944	+1.50(+0.84%)
Apr 12, 2002	180.00	182.19	174.38	179.38	45,160	+1.56(+0.88%)
Apr 11, 2002	175.00	181.12	173.50	177.81	31,704	+5.31(+3.08%)
Apr 10, 2002	181.88	185.50	171.94	172.50	30,320	-13.06(-7.04%)
Apr 09, 2002	188.38	190.88	180.62	185.56	44,744	-0.06(-0.03%)
Apr 08, 2002	166.31	186.19	165.19	185.62	45,536	+17.75(+10.57%)
Apr 05, 2002	165.00	169.50	165.00	167.88	11,984	+3.75(+2.28%)
Apr 04, 2002	161.25	165.12	160.69	164.12	13,576	+3.69(+2.30%)
Apr 03, 2002	161.25	163.88	158.44	160.44	15,224	-0.81(-0.50%)
Apr 02, 2002	162.56	162.56	156.56	161.25	22,264	-1.25(-0.77%)
Apr 01, 2002	167.50	167.81	161.88	162.50	22,672	-3.69(-2.22%)
Mar 29, 2002	170.69	173.12	162.50	166.19	22,816	+0.00(+0.00%)
Mar 28, 2002	170.69	173.12	162.50	166.19	20,792	-2.94(-1.74%)
Mar 27, 2002	168.75	173.44	164.69	169.12	37,568	+0.19(+0.11%)
Mar 26, 2002	155.62	169.69	155.62	168.94	53,328	+14.63(+9.48%)
Mar 25, 2002	160.94	161.81	151.94	154.31	26,744	-2.00(-1.28%)
Mar 22, 2002	155.44	158.69	151.56	156.31	20,368	+2.44(+1.58%)
Mar 21, 2002	153.44	156.25	146.69	153.88	17,176	+1.38(+0.90%)
Mar 20, 2002	160.81	162.19	152.38	152.50	18,200	-5.19(-3.29%)
Mar 19, 2002	151.69	158.44	147.56	157.69	288,800	+6.06(+4.00%)
Mar 18, 2002	157.50	159.31	148.44	151.62	27,504	-3.06(-1.98%)
Mar 15, 2002	155.31	155.62	145.62	154.69	29,680	-1.56(-1.00%)
Mar 14, 2002	163.19	163.44	153.75	156.25	13,624	-6.94(-4.25%)
Mar 13, 2002	164.62	166.56	160.62	163.19	14,616	+0.13(+0.08%)
Mar 12, 2002	160.94	165.94	160.31	163.06	17,648	+0.50(+0.31%)
Mar 11, 2002	158.75	168.12	153.44	162.56	25,056	+2.87(+1.80%)
Mar 08, 2002	165.38	167.50	157.81	159.69	21,992	-4.12(-2.52%)
Mar 07, 2002	174.69	174.94	162.56	163.81	19,160	-5.56(-3.28%)
Mar 06, 2002	161.56	170.00	161.56	169.38	22,016	+8.00(+4.96%)
Mar 05, 2002	156.25	161.50	151.56	161.38	35,624	-0.81(-0.50%)
Mar 04, 2002	169.38	170.00	159.38	162.19	40,168	-1.81(-1.10%)

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.