Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	37.74	38.28	37.32	37.39	48,920	-1.00(-2.61%)
May 28, 2002	38.77	38.77	37.78	38.39	77,178	-0.55(-1.40%)
May 27, 2002	38.90	38.94	38.41	38.94	38,421	+0.00(+0.00%)
May 24, 2002	38.90	38.94	38.41	38.94	38,421	-0.67(-1.70%)
May 23, 2002	39.38	39.61	38.50	39.61	33,395	+0.28(+0.71%)
May 22, 2002	38.72	39.35	38.42	39.33	109,456	+0.43(+1.10%)
May 21, 2002	40.19	40.20	38.81	38.90	30,379	-1.07(-2.69%)
May 20, 2002	40.51	40.53	39.84	39.98	20,104	-1.15(-2.81%)
May 17, 2002	40.38	41.44	40.38	41.13	19,880	+0.41(+1.01%)
May 16, 2002	40.20	40.72	40.07	40.72	24,236	+0.56(+1.40%)
May 15, 2002	39.57	41.33	39.57	40.16	150,335	-0.26(-0.64%)
May 14, 2002	40.07	40.56	39.62	40.42	290,395	+2.18(+5.71%)
May 13, 2002	37.02	38.39	36.92	38.23	52,271	+1.53(+4.17%)
May 10, 2002	38.19	38.19	36.62	36.70	97,617	-1.53(-4.00%)
May 09, 2002	39.13	39.24	38.09	38.23	134,028	-1.12(-2.84%)
May 08, 2002	37.47	39.35	37.38	39.35	184,847	+4.03(+11.41%)
May 07, 2002	35.81	35.86	34.90	35.32	78,965	-0.22(-0.63%)
May 06, 2002	36.04	36.55	35.53	35.54	111,690	-1.12(-3.05%)
May 03, 2002	37.11	37.11	36.13	36.66	35,740	-0.86(-2.29%)
May 02, 2002	38.45	38.99	37.42	37.52	26,582	-1.05(-2.72%)
May 01, 2002	38.72	38.90	37.47	38.57	57,967	-0.33(-0.85%)
Apr 30, 2002	38.19	39.31	38.19	38.90	104,207	+0.81(+2.12%)
Apr 29, 2002	38.28	38.72	37.92	38.10	98,846	-0.42(-1.09%)
Apr 26, 2002	39.93	40.16	38.35	38.52	30,491	-1.19(-3.00%)
Apr 25, 2002	39.31	39.89	39.22	39.71	12,062	+0.19(+0.48%)
Apr 24, 2002	40.38	40.60	39.40	39.52	23,566	-0.62(-1.54%)
Apr 23, 2002	41.14	41.27	40.07	40.14	23,566	-0.87(-2.12%)
Apr 22, 2002	41.36	41.36	40.83	41.01	13,402	-1.16(-2.76%)
Apr 19, 2002	42.57	42.62	41.95	42.17	10,722	+0.00(+0.00%)
Apr 18, 2002	42.44	42.44	41.32	42.17	18,763	-0.31(-0.74%)
Apr 17, 2002	42.62	42.89	42.17	42.48	24,125	+0.22(+0.53%)
Apr 16, 2002	41.68	42.39	41.50	42.26	38,868	+1.88(+4.66%)
Apr 15, 2002	40.78	40.78	40.29	40.38	11,169	+0.00(+0.00%)
Apr 12, 2002	40.25	40.56	39.98	40.38	69,694	+0.54(+1.35%)
Apr 11, 2002	40.69	40.69	39.66	39.84	65,227	-1.25(-3.05%)
Apr 10, 2002	40.74	41.19	39.98	41.10	30,714	+0.63(+1.55%)
Apr 09, 2002	42.17	42.26	40.47	40.47	24,683	-1.30(-3.11%)
Apr 08, 2002	40.65	41.90	40.31	41.77	29,151	-0.09(-0.21%)
Apr 05, 2002	43.11	43.11	41.86	41.86	71,593	-0.90(-2.09%)
Apr 04, 2002	42.30	43.16	42.30	42.75	67,125	+0.18(+0.42%)
Apr 03, 2002	43.20	43.60	42.17	42.57	37,081	-0.63(-1.45%)
Apr 02, 2002	43.96	44.27	43.16	43.20	14,296	-1.61(-3.60%)
Apr 01, 2002	43.87	45.08	43.60	44.81	94,601	+0.45(+1.01%)
Mar 29, 2002	44.32	44.63	44.27	44.36	24,460	+0.00(+0.00%)
Mar 28, 2002	44.32	44.63	44.27	44.36	24,460	+0.67(+1.54%)
Mar 27, 2002	43.74	43.96	43.20	43.69	11,504	+0.09(+0.21%)
Mar 26, 2002	43.24	44.36	43.24	43.60	52,941	+0.36(+0.83%)
Mar 25, 2002	44.77	44.81	43.24	43.24	67,014	-1.33(-2.97%)
Mar 22, 2002	44.90	45.12	44.41	44.57	4,914	-0.42(-0.94%)
Mar 21, 2002	43.92	44.99	43.69	44.99	11,950	+0.85(+1.93%)
Mar 20, 2002	44.77	44.77	43.87	44.14	42,665	-1.30(-2.86%)
Mar 19, 2002	45.48	45.75	45.08	45.44	27,587	+0.13(+0.30%)
Mar 18, 2002	45.64	45.89	44.81	45.30	371,594	+0.36(+0.80%)
Mar 15, 2002	44.63	44.99	44.41	44.95	204,058	+0.18(+0.40%)
Mar 14, 2002	45.12	45.39	44.72	44.77	30,268	-0.35(-0.77%)
Mar 13, 2002	45.48	45.80	45.04	45.12	34,400	-1.26(-2.72%)
Mar 12, 2002	46.20	46.47	45.62	46.38	22,449	-1.16(-2.43%)
Mar 11, 2002	46.92	47.86	46.56	47.53	62,546	+0.21(+0.45%)
Mar 08, 2002	46.92	47.76	46.11	47.32	51,600	+1.39(+3.02%)
Mar 07, 2002	46.78	46.82	45.48	45.93	24,571	-0.13(-0.29%)
Mar 06, 2002	45.46	46.32	44.72	46.06	14,631	+0.39(+0.86%)
Mar 05, 2002	45.30	46.23	45.30	45.67	42,554	+0.37(+0.81%)
Mar 04, 2002	43.78	45.56	43.33	45.30	30,268	+1.66(+3.79%)

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.