Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	46.93	47.29	46.27	46.35	128,636	-1.11(-2.34%)
May 28, 2002	47.65	47.65	46.75	47.46	122,042	-0.11(-0.23%)
May 27, 2002	48.09	48.12	47.42	47.57	21,681	+0.00(+0.00%)
May 24, 2002	48.09	48.12	47.42	47.57	21,681	-0.93(-1.92%)
May 23, 2002	47.56	48.50	47.06	48.50	80,020	+0.94(+1.98%)
May 22, 2002	47.69	48.09	47.02	47.56	48,504	-0.21(-0.43%)
May 21, 2002	48.76	49.04	47.48	47.76	276,720	-1.05(-2.14%)
May 20, 2002	49.35	49.36	48.59	48.81	91,532	-0.63(-1.27%)
May 17, 2002	49.44	49.65	48.85	49.44	268,337	+0.19(+0.38%)
May 16, 2002	49.75	49.78	48.99	49.25	144,618	-0.55(-1.10%)
May 15, 2002	49.30	50.11	48.98	49.79	384,569	+0.13(+0.27%)
May 14, 2002	48.76	49.79	48.69	49.66	471,407	+1.60(+3.33%)
May 13, 2002	47.38	48.11	47.11	48.06	193,346	+0.68(+1.44%)
May 10, 2002	48.32	48.34	47.11	47.38	225,309	-0.93(-1.93%)
May 09, 2002	49.12	49.27	48.25	48.31	121,484	-0.90(-1.84%)
May 08, 2002	48.72	49.35	48.42	49.21	332,153	+1.66(+3.48%)
May 07, 2002	48.41	48.41	47.54	47.56	127,295	-0.37(-0.77%)
May 06, 2002	48.99	49.37	47.92	47.92	589,874	-1.48(-2.99%)
May 03, 2002	49.30	49.61	48.92	49.40	627,090	-0.21(-0.43%)
May 02, 2002	49.66	49.96	49.17	49.61	221,733	+0.13(+0.25%)
May 01, 2002	49.61	49.81	48.51	49.49	148,306	+0.01(+0.02%)
Apr 30, 2002	48.50	49.50	48.32	49.48	96,449	+1.07(+2.22%)
Apr 29, 2002	48.85	49.03	48.16	48.41	466,154	-0.41(-0.84%)
Apr 26, 2002	49.79	50.01	48.68	48.82	127,519	-0.92(-1.85%)
Apr 25, 2002	49.21	49.87	49.10	49.74	347,576	-0.13(-0.25%)
Apr 24, 2002	50.29	50.68	49.53	49.87	154,006	-0.34(-0.68%)
Apr 23, 2002	50.06	50.55	50.01	50.21	159,594	+0.23(+0.47%)
Apr 22, 2002	50.82	50.82	49.97	49.97	465,260	-1.12(-2.19%)
Apr 19, 2002	51.49	51.57	50.97	51.09	105,390	+0.00(+0.00%)
Apr 18, 2002	51.27	51.42	50.56	51.09	213,575	-0.18(-0.35%)
Apr 17, 2002	51.81	51.84	51.14	51.27	1,150,466	-0.31(-0.61%)
Apr 16, 2002	50.73	51.62	50.35	51.58	367,693	+1.34(+2.67%)
Apr 15, 2002	50.55	50.84	49.94	50.24	166,635	-0.18(-0.35%)
Apr 12, 2002	49.70	50.42	49.30	50.42	704,652	+0.97(+1.95%)
Apr 11, 2002	50.20	50.26	49.20	49.45	112,990	-0.86(-1.71%)
Apr 10, 2002	49.70	50.38	49.61	50.31	236,150	+0.82(+1.66%)
Apr 09, 2002	49.70	50.14	49.27	49.49	287,560	-0.30(-0.59%)
Apr 08, 2002	48.63	49.79	48.56	49.78	355,287	+0.57(+1.16%)
Apr 05, 2002	49.88	49.90	49.12	49.21	208,992	-0.45(-0.90%)
Apr 04, 2002	48.99	49.73	48.94	49.66	279,402	+0.09(+0.18%)
Apr 03, 2002	50.24	50.24	49.20	49.57	144,618	-0.54(-1.07%)
Apr 02, 2002	50.24	50.55	50.11	50.11	124,613	-0.45(-0.88%)
Apr 01, 2002	50.51	50.73	49.75	50.55	229,556	-0.01(-0.02%)
Mar 29, 2002	50.78	51.14	50.55	50.56	441,343	+0.00(+0.00%)
Mar 28, 2002	50.78	51.14	50.55	50.56	441,343	+0.14(+0.28%)
Mar 27, 2002	50.33	50.69	50.11	50.42	230,786	+0.45(+0.90%)
Mar 26, 2002	49.66	50.31	49.57	49.97	191,669	+0.44(+0.89%)
Mar 25, 2002	50.69	50.72	49.53	49.53	178,258	-0.93(-1.84%)
Mar 22, 2002	50.87	51.17	50.46	50.46	157,024	-0.45(-0.88%)
Mar 21, 2002	50.06	50.91	49.79	50.91	290,690	+0.81(+1.61%)
Mar 20, 2002	50.20	50.41	49.87	50.11	229,109	-0.76(-1.50%)
Mar 19, 2002	50.78	51.00	50.40	50.87	165,629	+0.49(+0.98%)
Mar 18, 2002	50.02	50.77	49.97	50.38	312,148	+0.67(+1.35%)
Mar 15, 2002	49.75	50.15	49.45	49.70	388,257	-0.18(-0.36%)
Mar 14, 2002	49.87	50.08	49.66	49.88	223,521	+0.22(+0.45%)
Mar 13, 2002	49.89	50.22	49.44	49.66	114,219	-0.65(-1.30%)
Mar 12, 2002	49.57	50.54	49.49	50.31	312,707	-0.33(-0.65%)
Mar 11, 2002	50.33	50.91	50.02	50.64	81,361	+0.40(+0.80%)
Mar 08, 2002	50.38	50.72	50.02	50.24	436,985	+0.38(+0.75%)
Mar 07, 2002	50.11	50.33	49.50	49.87	199,269	+0.25(+0.51%)
Mar 06, 2002	48.85	49.66	48.52	49.61	199,828	+0.67(+1.37%)
Mar 05, 2002	49.03	49.57	48.77	48.94	241,627	-0.36(-0.73%)
Mar 04, 2002	48.00	49.30	47.89	49.30	397,086	+1.61(+3.38%)

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.