Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	46.04	46.48	45.71	45.91	601,624	-0.80(-1.71%)
May 28, 2002	47.31	47.35	46.66	46.70	556,997	-0.48(-1.03%)
May 27, 2002	47.52	47.91	47.15	47.19	904,656	+0.00(+0.00%)
May 24, 2002	47.52	47.91	47.15	47.19	904,656	-0.53(-1.10%)
May 23, 2002	47.48	47.83	47.43	47.71	782,532	+0.45(+0.95%)
May 22, 2002	47.01	47.51	46.68	47.26	725,548	+0.32(+0.67%)
May 21, 2002	46.75	47.51	46.68	46.95	394,085	+0.34(+0.73%)
May 20, 2002	46.93	46.97	46.50	46.61	281,917	-0.52(-1.10%)
May 17, 2002	47.13	47.66	46.64	47.12	394,445	+0.15(+0.32%)
May 16, 2002	47.21	47.46	46.69	46.97	254,805	-0.20(-0.42%)
May 15, 2002	46.78	47.60	46.73	47.17	1,462,374	+0.29(+0.62%)
May 14, 2002	46.30	47.07	46.27	46.88	558,797	+0.69(+1.50%)
May 13, 2002	45.60	46.43	45.60	46.19	477,820	+0.55(+1.21%)
May 10, 2002	45.97	46.34	45.50	45.64	623,698	-0.28(-0.62%)
May 09, 2002	46.39	46.58	45.85	45.92	710,433	-0.64(-1.38%)
May 08, 2002	46.74	46.86	46.07	46.56	716,911	-0.13(-0.29%)
May 07, 2002	46.69	47.06	46.28	46.70	445,790	+0.30(+0.65%)
May 06, 2002	46.47	47.21	46.26	46.40	639,773	-0.08(-0.16%)
May 03, 2002	46.36	46.71	46.18	46.47	1,114,595	+0.04(+0.09%)
May 02, 2002	45.10	46.61	45.09	46.43	1,142,547	+1.18(+2.62%)
May 01, 2002	45.40	45.40	44.75	45.25	919,532	+0.17(+0.37%)
Apr 30, 2002	44.59	45.34	44.39	45.08	763,697	+0.48(+1.08%)
Apr 29, 2002	44.99	45.00	44.37	44.60	588,308	-0.18(-0.41%)
Apr 26, 2002	45.39	45.90	44.78	44.78	616,140	-0.51(-1.12%)
Apr 25, 2002	45.20	45.46	44.93	45.29	1,471,971	+0.08(+0.17%)
Apr 24, 2002	45.40	45.76	45.20	45.21	711,632	-0.07(-0.15%)
Apr 23, 2002	45.51	45.74	45.11	45.28	815,522	-0.23(-0.51%)
Apr 22, 2002	46.56	46.61	45.26	45.51	1,786,400	-1.23(-2.64%)
Apr 19, 2002	47.93	47.99	46.74	46.75	3,449,835	-2.77(-5.59%)
Apr 18, 2002	49.14	49.56	48.51	49.51	519,328	+0.26(+0.52%)
Apr 17, 2002	49.09	49.43	48.98	49.26	615,180	+0.07(+0.14%)
Apr 16, 2002	49.04	49.31	48.68	49.19	334,822	+0.23(+0.46%)
Apr 15, 2002	48.73	49.11	48.36	48.96	451,788	+0.19(+0.39%)
Apr 12, 2002	48.10	48.89	47.93	48.77	429,115	+0.71(+1.47%)
Apr 11, 2002	48.57	48.62	47.77	48.06	491,376	-0.56(-1.15%)
Apr 10, 2002	48.72	49.12	48.27	48.62	762,857	-0.02(-0.03%)
Apr 09, 2002	48.06	48.93	47.79	48.64	463,665	+0.45(+0.93%)
Apr 08, 2002	47.81	48.31	47.41	48.19	631,016	+0.40(+0.84%)
Apr 05, 2002	47.63	48.38	47.61	47.79	584,949	+0.15(+0.31%)
Apr 04, 2002	48.36	48.62	44.35	47.64	1,073,447	-0.65(-1.35%)
Apr 03, 2002	49.10	49.14	48.16	48.29	677,682	-0.84(-1.71%)
Apr 02, 2002	49.22	49.72	48.99	49.13	1,282,066	-0.14(-0.29%)
Apr 01, 2002	49.29	49.32	48.54	49.27	1,181,776	-0.13(-0.27%)
Mar 29, 2002	49.19	49.56	48.78	49.41	2,127,460	+0.00(+0.00%)
Mar 28, 2002	49.19	49.56	48.78	49.41	2,126,980	+0.06(+0.12%)
Mar 27, 2002	47.81	49.43	47.81	49.35	2,212,036	+1.47(+3.06%)
Mar 26, 2002	46.56	47.91	46.36	47.88	1,322,615	+1.48(+3.20%)
Mar 25, 2002	45.92	46.68	45.92	46.40	1,994,059	+0.51(+1.11%)
Mar 22, 2002	45.85	46.33	45.62	45.89	383,408	+0.03(+0.07%)
Mar 21, 2002	46.36	46.36	45.38	45.85	333,382	-0.48(-1.03%)
Mar 20, 2002	46.64	46.86	45.98	46.33	959,240	-0.40(-0.86%)
Mar 19, 2002	46.44	46.81	46.40	46.73	437,272	+0.23(+0.50%)
Mar 18, 2002	45.78	46.64	45.66	46.50	795,368	+0.69(+1.51%)
Mar 15, 2002	46.69	46.69	45.47	45.80	680,801	+0.81(+1.80%)
Mar 14, 2002	44.99	45.24	44.74	45.00	394,805	+0.05(+0.11%)
Mar 13, 2002	45.10	45.28	44.73	44.95	882,943	-0.12(-0.28%)
Mar 12, 2002	44.78	45.49	44.55	45.07	626,217	+0.18(+0.41%)
Mar 11, 2002	44.80	45.12	44.65	44.89	1,148,785	+0.13(+0.28%)
Mar 08, 2002	44.63	45.10	44.53	44.76	426,355	+0.10(+0.22%)
Mar 07, 2002	44.68	45.31	44.54	44.66	622,618	-0.08(-0.19%)
Mar 06, 2002	44.35	45.23	44.21	44.75	626,097	+0.52(+1.17%)
Mar 05, 2002	44.57	45.18	44.22	44.23	1,432,862	-0.56(-1.25%)
Mar 04, 2002	44.20	44.92	44.12	44.79	926,970	+0.68(+1.53%)

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.