Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	42.50	43.25	42.41	42.68	137,030	+0.26(+0.61%)
Jun 27, 2002	42.27	42.50	41.29	42.42	215,381	+0.37(+0.87%)
Jun 26, 2002	40.66	42.05	40.45	42.05	137,253	+0.45(+1.08%)
Jun 25, 2002	42.95	42.98	41.39	41.60	153,348	-0.89(-2.11%)
Jun 21, 2002	42.95	43.62	42.50	42.50	197,274	-0.45(-1.04%)
Jun 20, 2002	43.57	43.77	42.66	42.95	24,365	-0.31(-0.72%)
Jun 19, 2002	44.11	44.85	43.26	43.26	144,630	-1.30(-2.91%)
Jun 18, 2002	44.11	45.05	44.06	44.56	223,540	+0.31(+0.71%)
Jun 17, 2002	43.48	44.33	43.39	44.24	482,288	+1.30(+3.02%)
Jun 14, 2002	42.05	43.03	41.51	42.95	41,109,064	-0.54(-1.23%)
Jun 12, 2002	43.44	43.80	42.78	43.48	172,573	-0.15(-0.35%)
Jun 11, 2002	44.56	44.82	43.39	43.63	238,629	-0.83(-1.87%)
Jun 10, 2002	44.39	44.99	44.25	44.47	714,323	+0.08(+0.18%)
Jun 07, 2002	43.12	44.73	43.03	44.39	234,829	+0.41(+0.94%)
Jun 06, 2002	45.09	45.12	43.93	43.97	111,434	-1.20(-2.65%)
Jun 05, 2002	45.23	45.27	44.51	45.17	240,529	-1.17(-2.53%)
May 31, 2002	46.93	47.28	46.26	46.35	128,647	-1.11(-2.34%)
May 28, 2002	47.64	47.64	46.75	47.45	122,053	-0.11(-0.23%)
May 27, 2002	48.09	48.12	47.42	47.56	21,683	+0.00(+0.00%)
May 24, 2002	48.09	48.12	47.42	47.56	21,683	-0.93(-1.92%)
May 23, 2002	47.55	48.49	47.06	48.49	80,027	+0.94(+1.98%)
May 22, 2002	47.69	48.09	47.02	47.55	48,508	-0.21(-0.43%)
May 21, 2002	48.76	49.04	47.47	47.76	276,742	-1.05(-2.14%)
May 20, 2002	49.34	49.35	48.58	48.81	91,539	-0.63(-1.27%)
May 17, 2002	49.43	49.65	48.85	49.43	268,360	+0.19(+0.38%)
May 16, 2002	49.74	49.78	48.98	49.24	144,630	-0.55(-1.10%)
May 15, 2002	49.30	50.10	48.98	49.79	384,601	+0.13(+0.27%)
May 14, 2002	48.76	49.79	48.69	49.66	471,446	+1.60(+3.33%)
May 13, 2002	47.37	48.11	47.11	48.05	193,362	+0.68(+1.44%)
May 10, 2002	48.31	48.33	47.11	47.37	225,328	-0.93(-1.93%)
May 09, 2002	49.12	49.27	48.25	48.30	121,494	-0.90(-1.84%)
May 08, 2002	48.72	49.34	48.41	49.21	332,180	+1.66(+3.48%)
May 07, 2002	48.40	48.40	47.53	47.55	127,306	-0.37(-0.77%)
May 06, 2002	48.98	49.37	47.92	47.92	589,922	-1.48(-2.99%)
May 03, 2002	49.30	49.61	48.91	49.40	627,142	-0.21(-0.43%)
May 02, 2002	49.66	49.96	49.16	49.61	221,752	+0.13(+0.25%)
May 01, 2002	49.61	49.81	48.51	49.49	148,319	+0.01(+0.02%)
Apr 30, 2002	48.49	49.49	48.31	49.48	96,457	+1.07(+2.22%)
Apr 29, 2002	48.85	49.03	48.15	48.40	466,193	-0.41(-0.84%)
Apr 26, 2002	49.79	50.00	48.67	48.81	127,529	-0.92(-1.85%)
Apr 25, 2002	49.21	49.87	49.09	49.74	347,605	-0.13(-0.25%)
Apr 24, 2002	50.28	50.68	49.52	49.86	154,019	-0.34(-0.68%)
Apr 23, 2002	50.06	50.55	50.00	50.20	159,607	+0.23(+0.47%)
Apr 22, 2002	50.82	50.82	49.97	49.97	465,299	-1.12(-2.19%)
Apr 19, 2002	51.49	51.56	50.96	51.09	105,399	+0.00(+0.00%)
Apr 18, 2002	51.27	51.42	50.56	51.09	213,592	-0.18(-0.35%)
Apr 17, 2002	51.80	51.84	51.13	51.27	1,150,562	-0.31(-0.61%)
Apr 16, 2002	50.73	51.61	50.34	51.58	367,723	+1.34(+2.67%)
Apr 15, 2002	50.55	50.84	49.93	50.24	166,649	-0.18(-0.36%)
Apr 12, 2002	49.70	50.42	49.30	50.42	704,710	+0.97(+1.95%)
Apr 11, 2002	50.19	50.25	49.20	49.45	112,999	-0.86(-1.71%)
Apr 10, 2002	49.70	50.37	49.60	50.31	236,170	+0.82(+1.66%)
Apr 09, 2002	49.70	50.14	49.26	49.49	287,584	-0.30(-0.59%)
Apr 08, 2002	48.63	49.79	48.55	49.78	355,317	+0.57(+1.16%)
Apr 05, 2002	49.88	49.90	49.12	49.21	209,010	-0.45(-0.90%)
Apr 04, 2002	48.98	49.73	48.94	49.66	279,425	+0.09(+0.18%)
Apr 03, 2002	50.24	50.24	49.20	49.57	144,630	-0.54(-1.07%)
Apr 02, 2002	50.24	50.55	50.10	50.10	124,623	-0.45(-0.89%)

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.