Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2002	50.51	50.73	49.74	50.55	229,575	-0.01(-0.02%)
Mar 29, 2002	50.77	51.13	50.55	50.56	441,380	+0.00(+0.00%)
Mar 28, 2002	50.77	51.13	50.55	50.56	441,380	+0.14(+0.28%)
Mar 27, 2002	50.33	50.68	50.10	50.42	230,805	+0.45(+0.90%)
Mar 26, 2002	49.66	50.31	49.57	49.97	191,685	+0.44(+0.89%)
Mar 25, 2002	50.68	50.71	49.53	49.53	178,273	-0.93(-1.84%)
Mar 22, 2002	50.86	51.17	50.46	50.46	157,037	-0.45(-0.88%)
Mar 21, 2002	50.06	50.91	49.79	50.91	290,714	+0.81(+1.61%)
Mar 20, 2002	50.19	50.41	49.87	50.10	229,128	-0.76(-1.50%)
Mar 19, 2002	50.77	51.00	50.40	50.86	165,643	+0.49(+0.98%)
Mar 18, 2002	50.01	50.76	49.97	50.37	312,174	+0.67(+1.35%)
Mar 15, 2002	49.74	50.15	49.45	49.70	388,289	-0.18(-0.36%)
Mar 14, 2002	49.87	50.08	49.66	49.88	223,540	+0.22(+0.45%)
Mar 13, 2002	49.89	50.22	49.44	49.66	114,229	-0.65(-1.30%)
Mar 12, 2002	49.57	50.53	49.49	50.31	312,732	-0.33(-0.65%)
Mar 11, 2002	50.33	50.91	50.01	50.64	81,368	+0.40(+0.80%)
Mar 08, 2002	50.37	50.71	50.01	50.24	437,021	+0.38(+0.75%)
Mar 07, 2002	50.10	50.33	49.49	49.86	199,286	+0.25(+0.51%)
Mar 06, 2002	48.85	49.66	48.52	49.61	199,845	+0.67(+1.37%)
Mar 05, 2002	49.03	49.57	48.77	48.94	241,647	-0.36(-0.73%)
Mar 04, 2002	48.00	49.30	47.88	49.30	397,119	+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.