Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	43.70	43.73	42.50	43.00	47,200	-2.25(-4.97%)
May 28, 2002	45.51	45.51	45.10	45.25	1,720,000	-0.16(-0.35%)
May 27, 2002	46.10	46.10	45.40	45.41	6,100	+0.00(+0.00%)
May 24, 2002	46.10	46.10	45.40	45.41	6,100	-0.69(-1.50%)
May 23, 2002	45.40	46.29	45.10	46.10	33,200	+0.87(+1.92%)
May 22, 2002	45.34	45.46	45.22	45.23	6,900	-0.12(-0.26%)
May 21, 2002	45.78	45.88	45.35	45.35	12,200	-0.31(-0.68%)
May 20, 2002	46.10	46.10	45.61	45.66	18,400	-0.44(-0.95%)
May 17, 2002	46.17	46.19	45.90	46.10	8,400	-0.19(-0.41%)
May 16, 2002	46.74	47.08	46.19	46.29	15,400	-0.55(-1.17%)
May 15, 2002	47.20	47.20	46.60	46.84	21,300	-0.51(-1.08%)
May 14, 2002	45.55	47.50	45.55	47.35	38,100	+2.05(+4.53%)
May 13, 2002	45.58	45.60	45.11	45.30	61,500	-0.18(-0.40%)
May 10, 2002	46.20	46.20	45.13	45.48	49,200	-0.62(-1.34%)
May 09, 2002	46.20	46.20	45.29	46.10	55,000	-0.10(-0.22%)
May 08, 2002	46.40	46.50	46.19	46.20	120,000	+0.10(+0.22%)
May 07, 2002	46.10	46.30	45.76	46.10	36,300	+0.06(+0.13%)
May 06, 2002	47.00	47.50	45.80	46.04	70,500	-0.96(-2.04%)
May 03, 2002	46.91	47.01	46.26	47.00	31,200	+0.24(+0.51%)
May 02, 2002	46.45	47.07	46.45	46.76	34,300	+0.41(+0.88%)
May 01, 2002	46.15	46.35	45.40	46.35	57,200	+0.35(+0.76%)
Apr 30, 2002	44.69	46.00	44.40	46.00	54,000	+0.99(+2.20%)
Apr 29, 2002	44.75	45.30	44.75	45.01	18,000	+0.01(+0.02%)
Apr 26, 2002	45.24	45.60	45.00	45.00	18,800	+0.01(+0.02%)
Apr 25, 2002	45.28	46.00	44.99	44.99	53,000	-0.29(-0.64%)
Apr 24, 2002	45.08	45.28	44.30	45.28	59,000	+0.20(+0.44%)
Apr 23, 2002	45.35	45.35	44.30	45.08	67,300	+0.07(+0.16%)
Apr 22, 2002	43.65	45.10	43.50	45.01	113,700	+1.26(+2.88%)
Apr 19, 2002	45.00	45.00	43.15	43.75	63,000	-1.24(-2.76%)
Apr 18, 2002	44.40	45.14	44.40	44.99	68,300	+0.24(+0.54%)
Apr 17, 2002	46.35	46.35	44.62	44.75	74,400	-1.70(-3.66%)
Apr 16, 2002	45.90	47.35	45.88	46.45	105,600	+0.45(+0.98%)
Apr 15, 2002	45.50	47.60	44.55	46.00	181,600	+0.40(+0.88%)
Apr 12, 2002	41.50	45.60	41.50	45.60	780,000	+5.15(+12.73%)
Apr 11, 2002	41.70	41.75	40.35	40.45	131,800	-1.55(-3.69%)
Apr 10, 2002	42.56	42.80	42.00	42.00	32,700	-0.46(-1.08%)
Apr 09, 2002	43.60	43.60	42.02	42.46	54,600	-1.04(-2.39%)
Apr 08, 2002	43.38	43.70	43.08	43.50	55,600	+0.10(+0.23%)
Apr 05, 2002	43.62	43.71	43.00	43.40	30,300	-0.47(-1.07%)
Apr 04, 2002	44.27	44.31	43.60	43.87	30,200	-0.40(-0.90%)
Apr 03, 2002	44.60	44.67	44.18	44.27	17,600	-0.23(-0.52%)
Apr 02, 2002	45.00	45.04	44.50	44.50	13,500	-0.40(-0.89%)
Apr 01, 2002	44.60	45.00	44.50	44.90	26,700	+0.30(+0.67%)
Mar 29, 2002	44.44	44.60	44.28	44.60	40,000	+0.00(+0.00%)
Mar 28, 2002	44.44	44.60	44.28	44.60	40,000	+0.25(+0.56%)
Mar 27, 2002	44.05	44.60	44.04	44.35	20,800	+0.40(+0.91%)
Mar 26, 2002	44.01	44.01	43.79	43.95	22,800	+0.01(+0.02%)
Mar 25, 2002	44.55	44.58	43.93	43.94	10,300	-0.54(-1.21%)
Mar 22, 2002	44.60	44.60	44.15	44.48	12,200	-0.08(-0.18%)
Mar 21, 2002	44.15	44.56	44.08	44.56	18,700	+0.56(+1.27%)
Mar 20, 2002	44.00	44.30	43.90	44.00	44,500	-0.12(-0.27%)
Mar 19, 2002	44.48	44.50	43.95	44.12	120,500	-0.48(-1.08%)
Mar 18, 2002	44.23	44.60	44.20	44.60	23,200	+0.38(+0.86%)
Mar 15, 2002	44.50	44.50	43.80	44.22	30,500	-0.38(-0.85%)
Mar 14, 2002	44.35	44.60	44.26	44.60	38,400	+0.25(+0.56%)
Mar 13, 2002	44.16	44.59	44.04	44.35	33,800	+0.19(+0.43%)
Mar 12, 2002	44.39	44.39	44.05	44.16	300,000	-0.23(-0.52%)
Mar 11, 2002	44.85	44.85	44.10	44.39	26,300	-0.61(-1.36%)
Mar 08, 2002	44.99	45.02	44.00	45.00	75,100	+0.01(+0.02%)
Mar 07, 2002	44.26	44.99	44.26	44.99	50,000	+0.98(+2.23%)
Mar 06, 2002	45.90	45.90	44.00	44.01	94,600	-1.85(-4.03%)
Mar 05, 2002	46.25	46.25	45.77	45.86	21,400	-0.40(-0.86%)
Mar 04, 2002	45.00	46.26	45.00	46.26	40,300	+1.38(+3.07%)

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.