Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	34.30	36.26	34.11	35.51	749,200	-1.06(-2.90%)
May 28, 2002	37.03	37.10	35.96	36.57	295,400	-0.46(-1.24%)
May 27, 2002	36.92	37.95	36.78	37.03	342,000	+0.00(+0.00%)
May 24, 2002	36.92	37.95	36.78	37.03	342,000	+0.11(+0.30%)
May 23, 2002	37.40	37.47	36.31	36.92	569,300	-0.12(-0.32%)
May 22, 2002	36.65	37.40	36.53	37.04	312,700	+0.66(+1.81%)
May 21, 2002	37.43	37.90	36.28	36.38	830,300	-1.05(-2.81%)
May 20, 2002	37.85	37.85	37.10	37.43	637,700	-0.14(-0.37%)
May 17, 2002	38.40	38.65	37.54	37.57	653,100	-1.37(-3.52%)
May 16, 2002	38.95	39.40	38.25	38.94	1,075,600	-1.06(-2.65%)
May 15, 2002	37.65	40.01	37.41	40.00	1,044,100	+1.83(+4.79%)
May 14, 2002	37.60	38.20	37.60	38.17	799,100	+0.90(+2.41%)
May 13, 2002	37.76	37.85	37.20	37.27	375,600	-0.79(-2.08%)
May 10, 2002	39.10	39.30	37.85	38.06	337,200	-0.93(-2.39%)
May 09, 2002	39.47	39.47	38.76	38.99	193,300	-0.48(-1.22%)
May 08, 2002	39.30	39.56	38.58	39.47	517,300	+0.54(+1.39%)
May 07, 2002	38.59	39.25	38.47	38.93	407,600	+0.59(+1.54%)
May 06, 2002	38.89	39.25	38.28	38.34	502,500	-0.55(-1.41%)
May 03, 2002	40.00	40.00	38.15	38.89	496,700	-0.71(-1.79%)
May 02, 2002	39.70	40.30	39.26	39.60	381,100	-0.15(-0.38%)
May 01, 2002	39.90	39.90	38.44	39.75	3,750,000	-0.15(-0.38%)
Apr 30, 2002	38.90	40.21	38.85	39.90	826,000	+1.37(+3.56%)
Apr 29, 2002	39.75	39.82	38.45	38.53	524,300	-1.32(-3.31%)
Apr 26, 2002	39.95	40.24	39.72	39.85	498,900	-0.05(-0.13%)
Apr 25, 2002	39.55	39.98	39.05	39.90	734,400	-0.32(-0.80%)
Apr 24, 2002	41.15	41.61	40.15	40.22	574,900	-1.12(-2.71%)
Apr 23, 2002	41.02	41.85	41.02	41.34	560,800	+0.28(+0.68%)
Apr 22, 2002	42.05	42.26	41.00	41.06	541,700	-0.99(-2.35%)
Apr 19, 2002	43.12	43.22	41.75	42.05	954,900	-1.07(-2.48%)
Apr 18, 2002	43.00	43.33	41.75	43.12	394,900	+0.01(+0.02%)
Apr 17, 2002	44.00	44.00	42.78	43.11	656,000	-0.92(-2.09%)
Apr 16, 2002	43.90	44.46	43.84	44.03	598,600	+0.60(+1.38%)
Apr 15, 2002	44.92	44.95	43.30	43.43	595,300	-1.47(-3.27%)
Apr 12, 2002	45.12	45.47	44.45	44.90	412,700	-0.18(-0.40%)
Apr 11, 2002	46.10	46.31	44.90	45.08	618,400	-1.37(-2.95%)
Apr 10, 2002	45.47	46.80	45.47	46.45	534,600	+1.03(+2.27%)
Apr 09, 2002	44.33	45.49	44.33	45.42	597,400	+1.11(+2.51%)
Apr 08, 2002	44.50	44.95	44.20	44.31	853,300	-1.08(-2.38%)
Apr 05, 2002	44.63	45.85	44.63	45.39	517,900	+0.76(+1.70%)
Apr 04, 2002	43.20	44.71	43.02	44.63	542,000	+1.43(+3.31%)
Apr 03, 2002	43.58	43.80	43.17	43.20	665,000	-0.63(-1.44%)
Apr 02, 2002	44.30	44.31	43.43	43.83	264,400	-0.51(-1.15%)
Apr 01, 2002	44.05	44.38	43.34	44.34	440,900	+0.04(+0.09%)
Mar 29, 2002	43.22	44.70	43.17	44.30	597,700	+0.00(+0.00%)
Mar 28, 2002	43.22	44.70	43.17	44.30	597,700	+0.83(+1.91%)
Mar 27, 2002	42.32	43.50	42.32	43.47	465,300	+1.15(+2.72%)
Mar 26, 2002	41.60	43.30	41.59	42.32	313,300	+0.71(+1.71%)
Mar 25, 2002	42.81	43.15	41.55	41.61	477,500	-1.19(-2.78%)
Mar 22, 2002	43.00	43.58	42.42	42.80	324,400	-0.20(-0.47%)
Mar 21, 2002	43.60	43.65	42.30	43.00	794,800	-0.51(-1.17%)
Mar 20, 2002	44.16	44.16	43.40	43.51	711,700	-0.64(-1.45%)
Mar 19, 2002	43.28	44.35	43.28	44.15	2,189,700	+1.28(+2.99%)
Mar 18, 2002	43.00	43.00	41.92	42.87	42,260,000	-0.08(-0.19%)
Mar 15, 2002	43.80	43.80	42.40	42.95	1,578,400	-1.10(-2.50%)
Mar 14, 2002	44.03	44.89	43.90	44.05	702,800	+0.02(+0.05%)
Mar 13, 2002	44.45	44.95	43.96	44.03	732,400	-1.05(-2.33%)
Mar 12, 2002	44.25	45.50	43.65	45.08	1,142,000	+0.00(+0.00%)
Mar 11, 2002	45.10	45.30	44.91	45.08	706,000	-0.72(-1.57%)
Mar 08, 2002	46.00	46.50	45.47	45.80	468,400	+0.06(+0.13%)
Mar 07, 2002	46.60	47.38	45.30	45.74	609,000	-0.58(-1.25%)
Mar 06, 2002	45.00	46.60	44.69	46.32	844,200	+1.29(+2.86%)
Mar 05, 2002	46.75	46.76	44.40	45.03	1,035,700	-1.96(-4.17%)
Mar 04, 2002	44.07	47.13	44.07	46.99	1,379,000	+2.93(+6.65%)
Mar 01, 2002	42.52	44.60	42.52	44.06	718,900	+1.54(+3.62%)
Feb 28, 2002	42.02	43.00	41.99	42.52	1,289,500	+0.50(+1.19%)
Feb 27, 2002	42.18	42.50	41.52	42.02	973,600	-0.16(-0.38%)
Feb 26, 2002	41.60	42.54	41.22	42.18	1,073,600	+1.08(+2.63%)
Feb 25, 2002	38.50	41.28	38.50	41.10	841,200	+2.24(+5.76%)
Feb 22, 2002	38.50	39.13	38.30	38.86	520,700	-0.04(-0.10%)
Feb 21, 2002	38.44	39.58	38.19	38.90	688,900	+0.46(+1.20%)
Feb 20, 2002	37.70	38.63	37.01	38.44	603,700	+1.10(+2.95%)
Feb 19, 2002	37.10	37.90	36.90	37.34	627,100	-0.39(-1.03%)
Feb 18, 2002	38.75	38.75	37.63	37.73	639,900	+0.00(+0.00%)
Feb 15, 2002	38.75	38.75	37.63	37.73	639,900	-1.87(-4.72%)
Feb 14, 2002	40.00	40.00	39.36	39.60	236,200	-0.53(-1.32%)
Feb 13, 2002	39.45	40.40	39.35	40.13	235,700	+0.68(+1.72%)
Feb 12, 2002	39.35	39.50	38.91	39.45	335,100	+0.25(+0.64%)
Feb 11, 2002	38.75	39.50	38.56	39.20	444,100	+0.76(+1.98%)
Feb 08, 2002	38.85	38.86	37.93	38.44	604,100	-0.43(-1.11%)
Feb 07, 2002	38.90	39.35	38.75	38.87	395,600	-0.08(-0.21%)
Feb 06, 2002	39.25	39.70	38.70	38.95	451,500	-0.30(-0.76%)
Feb 05, 2002	38.35	40.00	38.35	39.25	797,600	+0.93(+2.43%)
Feb 04, 2002	37.95	38.45	37.57	38.32	343,400	+0.58(+1.54%)
Feb 01, 2002	39.02	39.31	37.55	37.74	342,700	-1.27(-3.26%)
Jan 31, 2002	37.86	39.02	37.40	39.01	300,400	+1.15(+3.04%)
Jan 30, 2002	37.58	38.00	36.51	37.86	251,100	+0.03(+0.08%)
Jan 29, 2002	38.43	38.75	37.21	37.83	388,200	-0.60(-1.56%)
Jan 28, 2002	37.25	38.45	37.21	38.43	337,500	+1.18(+3.17%)
Jan 25, 2002	36.55	37.70	36.51	37.25	262,800	+0.48(+1.31%)
Jan 24, 2002	36.50	36.81	36.06	36.77	405,300	+0.74(+2.05%)
Jan 23, 2002	35.70	36.11	35.14	36.03	426,900	+0.42(+1.18%)
Jan 22, 2002	35.56	35.75	35.50	35.61	342,100	+0.06(+0.17%)
Jan 21, 2002	35.25	35.68	35.11	35.55	339,300	+0.00(+0.00%)
Jan 18, 2002	35.25	35.68	35.11	35.55	339,300	-0.33(-0.92%)
Jan 17, 2002	35.54	36.10	35.13	35.88	467,800	+0.33(+0.93%)
Jan 16, 2002	35.93	36.22	35.40	35.55	286,600	-0.38(-1.06%)
Jan 15, 2002	36.15	36.50	35.77	35.93	438,100	-0.54(-1.48%)
Jan 14, 2002	37.00	37.10	36.20	36.47	334,100	-0.54(-1.46%)
Jan 11, 2002	37.90	37.90	36.70	37.01	518,200	-0.74(-1.96%)
Jan 10, 2002	38.90	38.90	37.25	37.75	592,700	-1.75(-4.43%)

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.