Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	46.29	46.64	45.64	45.71	130,421	-1.09(-2.34%)
May 28, 2002	46.99	46.99	46.11	46.81	123,736	-0.11(-0.23%)
May 27, 2002	47.44	47.46	46.77	46.91	21,982	+0.00(+0.00%)
May 24, 2002	47.44	47.46	46.77	46.91	21,982	-0.92(-1.92%)
May 23, 2002	46.91	47.83	46.42	47.83	81,131	+0.93(+1.98%)
May 22, 2002	47.04	47.44	46.38	46.91	49,177	-0.20(-0.43%)
May 21, 2002	48.10	48.37	46.83	47.11	280,559	-1.03(-2.14%)
May 20, 2002	48.67	48.68	47.92	48.14	92,802	-0.62(-1.27%)
May 17, 2002	48.76	48.97	48.19	48.76	272,060	+0.19(+0.38%)
May 16, 2002	49.07	49.10	48.32	48.57	146,625	-0.54(-1.10%)
May 15, 2002	48.63	49.42	48.31	49.11	389,904	+0.13(+0.27%)
May 14, 2002	48.10	49.11	48.03	48.98	477,947	+1.58(+3.33%)
May 13, 2002	46.73	47.45	46.46	47.40	196,028	+0.67(+1.44%)
May 10, 2002	47.66	47.67	46.46	46.73	228,435	-0.92(-1.93%)
May 09, 2002	48.45	48.60	47.59	47.65	123,169	-0.89(-1.84%)
May 08, 2002	48.05	48.67	47.75	48.54	336,761	+1.63(+3.48%)
May 07, 2002	47.74	47.74	46.89	46.91	129,061	-0.36(-0.77%)
May 06, 2002	48.32	48.70	47.27	47.27	598,058	-1.46(-2.99%)
May 03, 2002	48.63	48.94	48.25	48.72	635,790	-0.21(-0.43%)
May 02, 2002	48.98	49.28	48.49	48.94	224,809	+0.12(+0.25%)
May 01, 2002	48.94	49.13	47.85	48.81	150,364	+0.01(+0.02%)
Apr 30, 2002	47.83	48.82	47.66	48.80	97,787	+1.06(+2.22%)
Apr 29, 2002	48.19	48.36	47.50	47.74	472,622	-0.41(-0.84%)
Apr 26, 2002	49.11	49.32	48.01	48.15	129,288	-0.91(-1.85%)
Apr 25, 2002	48.54	49.19	48.42	49.06	352,398	-0.12(-0.25%)
Apr 24, 2002	49.60	49.99	48.85	49.18	156,143	-0.34(-0.68%)
Apr 23, 2002	49.38	49.86	49.32	49.52	161,808	+0.23(+0.47%)
Apr 22, 2002	50.13	50.13	49.29	49.29	471,715	-1.10(-2.19%)
Apr 19, 2002	50.79	50.86	50.27	50.39	106,852	+0.00(+0.00%)
Apr 18, 2002	50.57	50.72	49.87	50.39	216,538	-0.18(-0.35%)
Apr 17, 2002	51.10	51.13	50.44	50.57	1,166,428	-0.31(-0.61%)
Apr 16, 2002	50.04	50.91	49.66	50.88	372,794	+1.32(+2.67%)
Apr 15, 2002	49.86	50.15	49.25	49.55	168,947	-0.18(-0.35%)
Apr 12, 2002	49.02	49.73	48.63	49.73	714,428	+0.95(+1.95%)
Apr 11, 2002	49.51	49.57	48.53	48.78	114,557	-0.85(-1.71%)
Apr 10, 2002	49.02	49.69	48.93	49.62	239,427	+0.81(+1.66%)
Apr 09, 2002	49.02	49.46	48.59	48.81	291,550	-0.29(-0.59%)
Apr 08, 2002	47.97	49.11	47.89	49.10	360,217	+0.56(+1.16%)
Apr 05, 2002	49.20	49.22	48.45	48.54	211,892	-0.44(-0.90%)
Apr 04, 2002	48.32	49.05	48.27	48.98	283,278	+0.09(+0.18%)
Apr 03, 2002	49.55	49.55	48.53	48.89	146,625	-0.53(-1.07%)
Apr 02, 2002	49.55	49.86	49.42	49.42	126,342	-0.44(-0.89%)
Apr 01, 2002	49.82	50.04	49.07	49.86	232,741	-0.01(-0.02%)
Mar 29, 2002	50.08	50.44	49.86	49.87	447,467	+0.00(+0.00%)
Mar 28, 2002	50.08	50.44	49.86	49.87	447,467	+0.14(+0.28%)
Mar 27, 2002	49.64	49.99	49.42	49.73	233,988	+0.44(+0.90%)
Mar 26, 2002	48.98	49.62	48.89	49.29	194,329	+0.43(+0.89%)
Mar 25, 2002	49.99	50.02	48.86	48.86	180,731	-0.92(-1.84%)
Mar 22, 2002	50.17	50.47	49.77	49.77	159,202	-0.44(-0.88%)
Mar 21, 2002	49.38	50.22	49.11	50.22	294,723	+0.79(+1.61%)
Mar 20, 2002	49.51	49.72	49.19	49.42	232,288	-0.75(-1.50%)
Mar 19, 2002	50.08	50.30	49.71	50.17	167,927	+0.49(+0.98%)
Mar 18, 2002	49.33	50.07	49.29	49.69	316,478	+0.66(+1.35%)
Mar 15, 2002	49.07	49.47	48.78	49.02	393,644	-0.18(-0.36%)
Mar 14, 2002	49.19	49.39	48.98	49.20	226,622	+0.22(+0.45%)
Mar 13, 2002	49.21	49.54	48.77	48.98	115,804	-0.64(-1.30%)
Mar 12, 2002	48.89	49.84	48.81	49.62	317,045	-0.33(-0.65%)
Mar 11, 2002	49.64	50.22	49.33	49.95	82,490	+0.40(+0.80%)
Mar 08, 2002	49.69	50.02	49.33	49.55	443,047	+0.37(+0.75%)
Mar 07, 2002	49.42	49.64	48.82	49.18	202,034	+0.25(+0.50%)
Mar 06, 2002	48.19	48.98	47.86	48.94	202,600	+0.66(+1.37%)
Mar 05, 2002	48.36	48.89	48.11	48.27	244,979	-0.35(-0.73%)
Mar 04, 2002	47.35	48.63	47.23	48.63	402,595	+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.