Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	46.29	46.65	45.64	45.72	130,410	-1.09(-2.34%)
May 28, 2002	47.00	47.00	46.12	46.81	123,725	-0.11(-0.23%)
May 27, 2002	47.44	47.47	46.78	46.92	21,980	+0.00(+0.00%)
May 24, 2002	47.44	47.47	46.78	46.92	21,980	-0.92(-1.92%)
May 23, 2002	46.91	47.84	46.42	47.84	81,124	+0.93(+1.98%)
May 22, 2002	47.04	47.44	46.38	46.91	49,173	-0.20(-0.43%)
May 21, 2002	48.10	48.38	46.83	47.11	280,536	-1.03(-2.14%)
May 20, 2002	48.68	48.68	47.92	48.15	92,794	-0.62(-1.27%)
May 17, 2002	48.76	48.98	48.19	48.76	272,038	+0.19(+0.38%)
May 16, 2002	49.07	49.11	48.32	48.58	146,612	-0.54(-1.10%)
May 15, 2002	48.63	49.43	48.31	49.12	389,872	+0.13(+0.27%)
May 14, 2002	48.10	49.12	48.03	48.98	477,908	+1.58(+3.33%)
May 13, 2002	46.73	47.46	46.47	47.40	196,012	+0.67(+1.44%)
May 10, 2002	47.66	47.68	46.47	46.73	228,417	-0.92(-1.93%)
May 09, 2002	48.45	48.60	47.60	47.65	123,159	-0.89(-1.84%)
May 08, 2002	48.06	48.68	47.76	48.54	336,733	+1.63(+3.48%)
May 07, 2002	47.75	47.75	46.89	46.91	129,051	-0.36(-0.77%)
May 06, 2002	48.32	48.70	47.27	47.27	598,008	-1.46(-2.99%)
May 03, 2002	48.63	48.94	48.25	48.73	635,738	-0.21(-0.43%)
May 02, 2002	48.98	49.28	48.50	48.94	224,791	+0.12(+0.25%)
May 01, 2002	48.94	49.13	47.85	48.82	150,351	+0.01(+0.02%)
Apr 30, 2002	47.84	48.83	47.66	48.81	97,779	+1.06(+2.22%)
Apr 29, 2002	48.19	48.37	47.50	47.75	472,583	-0.41(-0.84%)
Apr 26, 2002	49.12	49.33	48.01	48.15	129,277	-0.91(-1.85%)
Apr 25, 2002	48.54	49.20	48.43	49.06	352,369	-0.12(-0.25%)
Apr 24, 2002	49.60	49.99	48.85	49.19	156,130	-0.34(-0.68%)
Apr 23, 2002	49.38	49.87	49.33	49.52	161,795	+0.23(+0.47%)
Apr 22, 2002	50.13	50.13	49.29	49.29	471,676	-1.10(-2.19%)
Apr 19, 2002	50.79	50.86	50.27	50.40	106,843	+0.00(+0.00%)
Apr 18, 2002	50.57	50.72	49.88	50.40	216,520	-0.18(-0.35%)
Apr 17, 2002	51.10	51.14	50.44	50.57	1,166,332	-0.31(-0.61%)
Apr 16, 2002	50.04	50.92	49.66	50.88	372,763	+1.32(+2.67%)
Apr 15, 2002	49.87	50.15	49.26	49.56	168,933	-0.18(-0.35%)
Apr 12, 2002	49.03	49.73	48.63	49.73	714,369	+0.95(+1.95%)
Apr 11, 2002	49.51	49.58	48.53	48.78	114,548	-0.85(-1.71%)
Apr 10, 2002	49.03	49.69	48.93	49.63	239,407	+0.81(+1.66%)
Apr 09, 2002	49.03	49.46	48.60	48.82	291,526	-0.29(-0.59%)
Apr 08, 2002	47.97	49.12	47.90	49.11	360,187	+0.56(+1.16%)
Apr 05, 2002	49.20	49.22	48.45	48.54	211,874	-0.44(-0.90%)
Apr 04, 2002	48.32	49.05	48.28	48.98	283,255	+0.09(+0.18%)
Apr 03, 2002	49.56	49.56	48.53	48.90	146,612	-0.53(-1.07%)
Apr 02, 2002	49.56	49.87	49.43	49.43	126,331	-0.44(-0.88%)
Apr 01, 2002	49.82	50.04	49.07	49.87	232,722	-0.01(-0.02%)
Mar 29, 2002	50.09	50.44	49.87	49.88	447,430	+0.00(+0.00%)
Mar 28, 2002	50.09	50.44	49.87	49.88	447,430	+0.14(+0.28%)
Mar 27, 2002	49.65	50.00	49.43	49.73	233,968	+0.44(+0.90%)
Mar 26, 2002	48.98	49.63	48.90	49.29	194,313	+0.43(+0.89%)
Mar 25, 2002	50.00	50.03	48.86	48.86	180,716	-0.92(-1.84%)
Mar 22, 2002	50.18	50.48	49.78	49.78	159,189	-0.44(-0.88%)
Mar 21, 2002	49.38	50.22	49.12	50.22	294,698	+0.79(+1.61%)
Mar 20, 2002	49.51	49.73	49.20	49.43	232,269	-0.75(-1.50%)
Mar 19, 2002	50.09	50.31	49.72	50.18	167,913	+0.49(+0.98%)
Mar 18, 2002	49.34	50.08	49.29	49.69	316,452	+0.66(+1.35%)
Mar 15, 2002	49.07	49.47	48.78	49.03	393,611	-0.18(-0.36%)
Mar 14, 2002	49.20	49.40	48.98	49.20	226,604	+0.22(+0.45%)
Mar 13, 2002	49.21	49.54	48.77	48.98	115,794	-0.64(-1.30%)
Mar 12, 2002	48.90	49.85	48.82	49.63	317,019	-0.33(-0.65%)
Mar 11, 2002	49.65	50.22	49.34	49.95	82,483	+0.40(+0.80%)
Mar 08, 2002	49.69	50.03	49.34	49.56	443,011	+0.37(+0.75%)
Mar 07, 2002	49.43	49.65	48.83	49.19	202,017	+0.25(+0.50%)
Mar 06, 2002	48.19	48.98	47.86	48.94	202,584	+0.66(+1.37%)
Mar 05, 2002	48.37	48.90	48.11	48.28	244,959	-0.35(-0.73%)
Mar 04, 2002	47.35	48.63	47.24	48.63	402,562	+1.59(+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.