Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	37.76	38.30	37.34	37.41	48,888	-1.00(-2.61%)
May 28, 2002	38.79	38.79	37.81	38.42	77,128	-0.55(-1.40%)
May 27, 2002	38.93	38.96	38.43	38.96	38,396	+0.00(+0.00%)
May 24, 2002	38.93	38.96	38.43	38.96	38,396	-0.67(-1.70%)
May 23, 2002	39.40	39.63	38.52	39.63	33,373	+0.28(+0.71%)
May 22, 2002	38.75	39.38	38.44	39.36	109,386	+0.43(+1.10%)
May 21, 2002	40.22	40.23	38.84	38.93	30,360	-1.08(-2.69%)
May 20, 2002	40.54	40.56	39.87	40.00	20,091	-1.16(-2.81%)
May 17, 2002	40.41	41.46	40.41	41.16	19,868	+0.41(+1.01%)
May 16, 2002	40.23	40.75	40.09	40.75	24,221	+0.56(+1.40%)
May 15, 2002	39.60	41.36	39.60	40.18	150,238	-0.26(-0.64%)
May 14, 2002	40.09	40.58	39.64	40.44	290,207	+2.19(+5.71%)
May 13, 2002	37.05	38.42	36.95	38.26	52,237	+1.53(+4.17%)
May 10, 2002	38.21	38.21	36.64	36.72	97,554	-1.53(-4.00%)
May 09, 2002	39.15	39.27	38.11	38.26	133,942	-1.12(-2.84%)
May 08, 2002	37.49	39.38	37.40	39.38	184,728	+4.03(+11.41%)
May 07, 2002	35.84	35.88	34.92	35.34	78,914	-0.22(-0.63%)
May 06, 2002	36.06	36.57	35.55	35.57	111,618	-1.12(-3.05%)
May 03, 2002	37.14	37.14	36.15	36.69	35,717	-0.86(-2.29%)
May 02, 2002	38.48	39.02	37.45	37.55	26,565	-1.05(-2.72%)
May 01, 2002	38.75	38.93	37.49	38.60	57,929	-0.33(-0.85%)
Apr 30, 2002	38.21	39.33	38.21	38.93	104,139	+0.81(+2.12%)
Apr 29, 2002	38.30	38.75	37.94	38.12	98,782	-0.42(-1.09%)
Apr 26, 2002	39.96	40.18	38.37	38.54	30,471	-1.19(-3.00%)
Apr 25, 2002	39.33	39.91	39.24	39.73	12,054	+0.19(+0.48%)
Apr 24, 2002	40.41	40.63	39.43	39.55	23,551	-0.62(-1.54%)
Apr 23, 2002	41.17	41.30	40.09	40.16	23,551	-0.87(-2.12%)
Apr 22, 2002	41.39	41.39	40.85	41.03	13,394	-1.16(-2.76%)
Apr 19, 2002	42.60	42.65	41.97	42.20	10,715	+0.00(+0.00%)
Apr 18, 2002	42.47	42.47	41.35	42.20	18,751	-0.31(-0.74%)
Apr 17, 2002	42.65	42.91	42.20	42.51	24,109	+0.22(+0.53%)
Apr 16, 2002	41.70	42.42	41.53	42.29	38,843	+1.88(+4.66%)
Apr 15, 2002	40.81	40.81	40.32	40.41	11,161	+0.00(+0.00%)
Apr 12, 2002	40.27	40.58	40.00	40.41	69,649	+0.54(+1.35%)
Apr 11, 2002	40.72	40.72	39.69	39.87	65,185	-1.25(-3.05%)
Apr 10, 2002	40.76	41.21	40.00	41.12	30,695	+0.63(+1.55%)
Apr 09, 2002	42.20	42.29	40.50	40.50	24,667	-1.30(-3.11%)
Apr 08, 2002	40.67	41.93	40.33	41.79	29,132	-0.09(-0.21%)
Apr 05, 2002	43.14	43.14	41.88	41.88	71,547	-0.90(-2.09%)
Apr 04, 2002	42.33	43.18	42.33	42.78	67,082	+0.18(+0.42%)
Apr 03, 2002	43.23	43.63	42.20	42.60	37,057	-0.63(-1.45%)
Apr 02, 2002	43.99	44.30	43.18	43.23	14,287	-1.61(-3.60%)
Apr 01, 2002	43.90	45.11	43.63	44.84	94,540	+0.45(+1.01%)
Mar 29, 2002	44.35	44.66	44.30	44.39	24,444	+0.00(+0.00%)
Mar 28, 2002	44.35	44.66	44.30	44.39	24,444	+0.67(+1.54%)
Mar 27, 2002	43.77	43.99	43.23	43.72	11,496	+0.09(+0.21%)
Mar 26, 2002	43.27	44.39	43.27	43.63	52,907	+0.36(+0.83%)
Mar 25, 2002	44.80	44.84	43.27	43.27	66,971	-1.33(-2.97%)
Mar 22, 2002	44.93	45.15	44.44	44.60	4,911	-0.42(-0.94%)
Mar 21, 2002	43.95	45.02	43.72	45.02	11,943	+0.85(+1.93%)
Mar 20, 2002	44.80	44.80	43.90	44.17	42,638	-1.30(-2.86%)
Mar 19, 2002	45.51	45.78	45.11	45.47	27,569	+0.13(+0.30%)
Mar 18, 2002	45.67	45.92	44.84	45.33	371,354	+0.36(+0.80%)
Mar 15, 2002	44.66	45.02	44.44	44.97	203,926	+0.18(+0.40%)
Mar 14, 2002	45.14	45.42	44.75	44.80	30,248	-0.35(-0.77%)
Mar 13, 2002	45.51	45.83	45.06	45.14	34,378	-1.26(-2.72%)
Mar 12, 2002	46.23	46.50	45.65	46.41	22,435	-1.16(-2.43%)
Mar 11, 2002	46.95	47.89	46.59	47.56	62,506	+0.22(+0.45%)
Mar 08, 2002	46.95	47.79	46.14	47.35	51,567	+1.39(+3.02%)
Mar 07, 2002	46.81	46.85	45.51	45.96	24,556	-0.13(-0.29%)
Mar 06, 2002	45.49	46.35	44.75	46.09	14,622	+0.39(+0.86%)
Mar 05, 2002	45.33	46.26	45.33	45.70	42,526	+0.37(+0.81%)
Mar 04, 2002	43.81	45.59	43.36	45.33	30,248	+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.