Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	48.00	48.65	47.95	48.55	153,300	+0.55(+1.15%)
May 28, 2002	48.55	48.55	47.75	48.00	120,200	-0.56(-1.15%)
May 27, 2002	48.56	48.73	48.20	48.56	115,800	+0.00(+0.00%)
May 24, 2002	48.56	48.73	48.20	48.56	113,200	+0.06(+0.12%)
May 23, 2002	47.73	48.60	47.70	48.50	205,400	+0.77(+1.61%)
May 22, 2002	47.40	47.73	46.94	47.73	395,600	+0.23(+0.48%)
May 21, 2002	47.23	47.65	47.20	47.50	201,800	+0.27(+0.57%)
May 20, 2002	47.40	47.53	46.91	47.23	137,800	-0.25(-0.53%)
May 17, 2002	47.35	47.65	47.18	47.48	88,800	+0.16(+0.34%)
May 16, 2002	47.50	47.55	46.64	47.32	312,800	-0.10(-0.21%)
May 15, 2002	47.15	48.10	47.15	47.42	137,600	+0.02(+0.04%)
May 14, 2002	47.10	47.90	47.00	47.40	334,900	+0.85(+1.83%)
May 13, 2002	47.10	48.00	45.60	46.55	788,000	-2.16(-4.43%)
May 10, 2002	49.15	49.15	48.30	48.71	225,200	-0.44(-0.90%)
May 09, 2002	48.90	49.98	48.90	49.15	193,700	-0.15(-0.30%)
May 08, 2002	49.98	50.05	49.30	49.30	276,000	-0.38(-0.76%)
May 07, 2002	50.34	50.50	49.60	49.68	80,000	-0.65(-1.29%)
May 06, 2002	50.25	50.80	50.25	50.33	177,400	+0.17(+0.34%)
May 03, 2002	49.95	50.29	49.86	50.16	178,100	+0.11(+0.22%)
May 02, 2002	50.19	50.19	49.70	50.05	230,400	-0.04(-0.08%)
May 01, 2002	49.91	50.20	49.15	50.09	545,800	+0.18(+0.36%)
Apr 30, 2002	46.90	50.00	46.40	49.91	1,582,400	+3.90(+8.48%)
Apr 29, 2002	46.15	46.19	45.90	46.01	352,200	+0.01(+0.02%)
Apr 26, 2002	46.28	46.29	45.90	46.00	393,700	-0.38(-0.82%)
Apr 25, 2002	46.28	46.41	45.98	46.38	135,100	+0.05(+0.11%)
Apr 24, 2002	46.35	47.10	46.32	46.33	207,200	-0.04(-0.09%)
Apr 23, 2002	46.06	46.41	46.01	46.37	208,600	+0.06(+0.13%)
Apr 22, 2002	46.60	46.70	46.30	46.31	47,500	-0.36(-0.77%)
Apr 19, 2002	46.21	46.70	46.17	46.67	89,100	+0.56(+1.21%)
Apr 18, 2002	46.66	46.86	46.00	46.11	372,500	-0.54(-1.16%)
Apr 17, 2002	46.25	46.90	46.15	46.65	570,000	+0.39(+0.84%)
Apr 16, 2002	46.26	46.50	46.15	46.26	141,100	+0.20(+0.43%)
Apr 15, 2002	46.36	46.50	46.00	46.06	272,300	-0.20(-0.43%)
Apr 12, 2002	46.10	46.26	45.95	46.26	180,000	+0.20(+0.43%)
Apr 11, 2002	46.65	46.65	45.80	46.06	257,700	-0.59(-1.26%)
Apr 10, 2002	46.65	46.80	46.41	46.65	340,500	+0.00(+0.00%)
Apr 09, 2002	46.10	47.00	46.05	46.65	137,400	+0.65(+1.41%)
Apr 08, 2002	46.25	46.25	45.60	46.00	475,600	+0.93(+2.06%)
Apr 05, 2002	44.85	45.30	44.85	45.07	217,800	+0.13(+0.29%)
Apr 04, 2002	44.10	44.94	44.10	44.94	136,400	+0.74(+1.67%)
Apr 03, 2002	45.15	45.15	44.10	44.20	264,800	-0.95(-2.10%)
Apr 02, 2002	44.50	45.70	44.45	45.15	170,700	+0.65(+1.46%)
Apr 01, 2002	44.65	44.65	43.80	44.50	91,600	-0.40(-0.89%)
Mar 29, 2002	44.60	45.50	44.42	44.90	110,400	+0.00(+0.00%)
Mar 28, 2002	44.60	45.50	44.42	44.90	110,400	+0.20(+0.45%)
Mar 27, 2002	43.70	44.91	43.57	44.70	300,000	+0.91(+2.08%)
Mar 26, 2002	43.37	43.85	43.37	43.79	80,600	+0.42(+0.97%)
Mar 25, 2002	43.80	43.80	43.18	43.37	161,700	-0.57(-1.30%)
Mar 22, 2002	44.02	44.30	43.88	43.94	139,100	-0.08(-0.18%)
Mar 21, 2002	43.16	44.15	42.70	44.02	161,300	+0.87(+2.02%)
Mar 20, 2002	43.52	43.54	42.70	43.15	114,100	-0.42(-0.96%)
Mar 19, 2002	43.99	44.09	43.10	43.57	237,400	-0.38(-0.86%)
Mar 18, 2002	44.05	44.23	43.84	43.95	91,400	-0.09(-0.20%)
Mar 15, 2002	44.05	44.25	43.94	44.04	95,500	-0.11(-0.25%)
Mar 14, 2002	43.50	44.35	43.50	44.15	780,000	+0.58(+1.33%)
Mar 13, 2002	43.60	43.80	43.40	43.57	281,200	-0.03(-0.07%)
Mar 12, 2002	43.50	43.95	43.23	43.60	142,300	-0.13(-0.30%)
Mar 11, 2002	44.00	44.18	43.69	43.73	92,100	-0.39(-0.88%)
Mar 08, 2002	44.20	44.68	43.65	44.12	134,500	+0.13(+0.30%)
Mar 07, 2002	44.96	44.96	43.77	43.99	151,200	-0.72(-1.61%)
Mar 06, 2002	44.00	44.72	44.00	44.71	120,400	+0.59(+1.34%)
Mar 05, 2002	44.15	44.45	43.80	44.12	102,000	+0.07(+0.16%)
Mar 04, 2002	43.00	44.05	42.99	44.05	198,500	+1.05(+2.44%)

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.