Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	46.02	46.46	45.70	45.89	601,842	-0.80(-1.71%)
May 28, 2002	47.29	47.33	46.65	46.69	557,199	-0.48(-1.03%)
May 27, 2002	47.51	47.89	47.13	47.17	904,984	+0.00(+0.00%)
May 24, 2002	47.51	47.89	47.13	47.17	904,984	-0.52(-1.10%)
May 23, 2002	47.46	47.81	47.41	47.70	782,815	+0.45(+0.95%)
May 22, 2002	47.00	47.50	46.66	47.25	725,811	+0.32(+0.67%)
May 21, 2002	46.73	47.50	46.66	46.93	394,227	+0.34(+0.73%)
May 20, 2002	46.91	46.95	46.48	46.59	282,019	-0.52(-1.10%)
May 17, 2002	47.11	47.65	46.62	47.10	394,587	+0.15(+0.32%)
May 16, 2002	47.20	47.45	46.67	46.95	254,898	-0.20(-0.42%)
May 15, 2002	46.76	47.58	46.71	47.16	1,462,903	+0.29(+0.62%)
May 14, 2002	46.28	47.05	46.26	46.86	558,999	+0.69(+1.50%)
May 13, 2002	45.58	46.41	45.58	46.17	477,993	+0.55(+1.21%)
May 10, 2002	45.96	46.32	45.49	45.62	623,924	-0.28(-0.62%)
May 09, 2002	46.37	46.56	45.83	45.91	710,690	-0.64(-1.38%)
May 08, 2002	46.72	46.84	46.06	46.55	717,170	-0.13(-0.29%)
May 07, 2002	46.67	47.04	46.26	46.68	445,951	+0.30(+0.65%)
May 06, 2002	46.45	47.19	46.25	46.38	640,005	-0.07(-0.16%)
May 03, 2002	46.34	46.70	46.16	46.45	1,114,999	+0.04(+0.09%)
May 02, 2002	45.08	46.60	45.07	46.41	1,142,961	+1.18(+2.62%)
May 01, 2002	45.39	45.39	44.74	45.23	919,865	+0.17(+0.37%)
Apr 30, 2002	44.57	45.32	44.37	45.06	763,974	+0.48(+1.08%)
Apr 29, 2002	44.97	44.99	44.36	44.58	588,521	-0.18(-0.41%)
Apr 26, 2002	45.37	45.88	44.76	44.76	616,363	-0.51(-1.12%)
Apr 25, 2002	45.18	45.45	44.91	45.27	1,472,504	+0.07(+0.17%)
Apr 24, 2002	45.38	45.75	45.18	45.20	711,890	-0.07(-0.15%)
Apr 23, 2002	45.50	45.72	45.10	45.26	815,817	-0.23(-0.51%)
Apr 22, 2002	46.54	46.59	45.25	45.50	1,787,046	-1.23(-2.64%)
Apr 19, 2002	47.91	47.97	46.72	46.73	3,451,084	-2.77(-5.59%)
Apr 18, 2002	49.13	49.55	48.50	49.50	519,516	+0.26(+0.52%)
Apr 17, 2002	49.07	49.41	48.96	49.24	615,403	+0.07(+0.14%)
Apr 16, 2002	49.02	49.29	48.66	49.17	334,943	+0.23(+0.46%)
Apr 15, 2002	48.71	49.09	48.34	48.95	451,952	+0.19(+0.39%)
Apr 12, 2002	48.08	48.87	47.91	48.75	429,270	+0.71(+1.47%)
Apr 11, 2002	48.55	48.60	47.76	48.05	491,554	-0.56(-1.15%)
Apr 10, 2002	48.70	49.10	48.25	48.60	763,134	-0.02(-0.03%)
Apr 09, 2002	48.05	48.91	47.77	48.62	463,832	+0.45(+0.93%)
Apr 08, 2002	47.80	48.29	47.39	48.17	631,244	+0.40(+0.84%)
Apr 05, 2002	47.61	48.36	47.59	47.77	585,161	+0.15(+0.31%)
Apr 04, 2002	48.34	48.60	44.33	47.62	1,073,836	-0.65(-1.35%)
Apr 03, 2002	49.08	49.12	48.15	48.27	677,928	-0.84(-1.71%)
Apr 02, 2002	49.20	49.70	48.97	49.11	1,282,530	-0.14(-0.29%)
Apr 01, 2002	49.27	49.30	48.52	49.25	1,182,203	-0.13(-0.27%)
Mar 29, 2002	49.17	49.55	48.76	49.39	2,128,230	+0.00(+0.00%)
Mar 28, 2002	49.17	49.55	48.76	49.39	2,127,750	+0.06(+0.12%)
Mar 27, 2002	47.79	49.41	47.79	49.33	2,212,836	+1.47(+3.06%)
Mar 26, 2002	46.54	47.90	46.34	47.86	1,323,093	+1.48(+3.20%)
Mar 25, 2002	45.91	46.66	45.91	46.38	1,994,781	+0.51(+1.11%)
Mar 22, 2002	45.83	46.31	45.61	45.87	383,547	+0.03(+0.07%)
Mar 21, 2002	46.34	46.35	45.37	45.84	333,503	-0.48(-1.03%)
Mar 20, 2002	46.62	46.85	45.96	46.31	959,588	-0.40(-0.86%)
Mar 19, 2002	46.42	46.79	46.38	46.71	437,431	+0.23(+0.50%)
Mar 18, 2002	45.77	46.62	45.65	46.48	795,656	+0.69(+1.51%)
Mar 15, 2002	46.67	46.67	45.46	45.79	681,048	+0.81(+1.80%)
Mar 14, 2002	44.97	45.22	44.72	44.98	394,947	+0.05(+0.11%)
Mar 13, 2002	45.09	45.26	44.71	44.93	883,262	-0.12(-0.28%)
Mar 12, 2002	44.76	45.47	44.54	45.06	626,444	+0.18(+0.41%)
Mar 11, 2002	44.79	45.11	44.63	44.87	1,149,201	+0.12(+0.28%)
Mar 08, 2002	44.61	45.08	44.51	44.75	426,510	+0.10(+0.22%)
Mar 07, 2002	44.66	45.29	44.52	44.65	622,844	-0.08(-0.19%)
Mar 06, 2002	44.33	45.21	44.20	44.73	626,324	+0.52(+1.17%)
Mar 05, 2002	44.56	45.16	44.21	44.21	1,433,381	-0.56(-1.25%)
Mar 04, 2002	44.18	44.91	44.11	44.77	927,305	+0.67(+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.