Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	40.19	40.41	39.73	39.92	4,728,918	+0.45(+1.14%)
May 28, 2002	39.58	39.80	39.36	39.47	3,388,704	+0.10(+0.25%)
May 27, 2002	40.01	40.16	39.33	39.37	2,794,368	+0.00(+0.00%)
May 24, 2002	40.01	40.16	39.33	39.37	2,790,478	-0.64(-1.60%)
May 23, 2002	39.77	40.04	39.06	40.01	6,057,948	+0.43(+1.08%)
May 22, 2002	39.73	39.99	39.37	39.59	4,360,355	+0.10(+0.25%)
May 21, 2002	39.49	40.09	39.30	39.49	4,957,446	+0.00(+0.00%)
May 20, 2002	40.10	40.40	39.33	39.49	4,087,255	-0.62(-1.54%)
May 17, 2002	39.06	40.23	38.96	40.10	4,552,254	+0.98(+2.51%)
May 16, 2002	39.19	39.33	38.74	39.12	6,381,454	-0.06(-0.16%)
May 15, 2002	40.17	40.28	38.93	39.19	7,086,164	-1.35(-3.33%)
May 14, 2002	39.96	40.63	39.96	40.54	5,284,841	+0.69(+1.73%)
May 13, 2002	39.67	39.92	39.56	39.85	3,612,856	-0.08(-0.20%)
May 10, 2002	40.11	40.39	39.74	39.93	5,248,860	-0.19(-0.46%)
May 09, 2002	41.28	41.31	40.01	40.11	13,048,974	-1.46(-3.50%)
May 08, 2002	40.35	41.86	40.12	41.57	3,818,856	+1.55(+3.89%)
May 07, 2002	40.72	41.07	39.80	40.01	5,897,168	-0.44(-1.10%)
May 06, 2002	41.34	41.34	40.43	40.46	3,789,682	-0.82(-1.99%)
May 03, 2002	41.49	41.71	41.05	41.28	6,480,807	-0.68(-1.62%)
May 02, 2002	41.34	42.12	41.06	41.96	6,226,508	+0.49(+1.19%)
May 01, 2002	41.34	41.74	41.09	41.46	9,557,351	+0.71(+1.74%)
Apr 30, 2002	39.25	40.93	38.86	40.75	21,597,720	-1.39(-3.29%)
Apr 29, 2002	43.05	43.05	41.68	42.14	2,528,399	-1.06(-2.46%)
Apr 26, 2002	43.44	43.68	42.88	43.20	4,376,887	-0.23(-0.54%)
Apr 25, 2002	43.13	44.08	42.83	43.44	28,006,890	+0.31(+0.73%)
Apr 24, 2002	44.20	44.58	43.10	43.12	7,123,280	-1.24(-2.80%)
Apr 23, 2002	45.35	45.38	44.10	44.36	4,623,406	-0.93(-2.06%)
Apr 22, 2002	45.66	45.66	44.82	45.29	4,612,871	-0.27(-0.58%)
Apr 19, 2002	45.76	45.76	45.36	45.56	4,363,272	-0.20(-0.43%)
Apr 18, 2002	45.56	45.85	44.49	45.76	5,681,768	+0.54(+1.19%)
Apr 17, 2002	45.53	45.78	44.62	45.22	5,685,009	-0.51(-1.11%)
Apr 16, 2002	45.87	46.27	45.35	45.73	8,808,880	-0.67(-1.45%)
Apr 15, 2002	46.27	47.50	45.80	46.40	8,033,180	+1.10(+2.42%)
Apr 12, 2002	45.94	45.95	45.04	45.30	6,861,039	-0.61(-1.33%)
Apr 11, 2002	46.34	46.62	45.72	45.91	5,359,883	-0.39(-0.85%)
Apr 10, 2002	46.02	46.50	45.72	46.31	4,736,535	+0.30(+0.64%)
Apr 09, 2002	46.15	46.34	45.90	46.01	4,562,141	+0.04(+0.09%)
Apr 08, 2002	46.49	46.83	45.53	45.97	6,526,999	-0.52(-1.13%)
Apr 05, 2002	47.44	47.44	46.15	46.49	6,969,631	-0.52(-1.12%)
Apr 04, 2002	46.89	47.26	46.49	47.01	6,339,152	-0.89(-1.85%)
Apr 03, 2002	48.58	48.59	47.20	47.90	5,034,595	-0.68(-1.40%)
Apr 02, 2002	47.88	48.68	47.63	48.58	5,269,606	+0.63(+1.31%)
Apr 01, 2002	47.01	48.13	46.87	47.95	4,278,182	+0.94(+1.99%)
Mar 29, 2002	46.53	47.14	46.48	47.01	5,761,185	+0.00(+0.00%)
Mar 28, 2002	46.53	47.14	46.48	47.01	5,744,978	+0.26(+0.55%)
Mar 27, 2002	47.05	47.19	46.46	46.76	6,200,414	-0.75(-1.58%)
Mar 26, 2002	47.51	47.82	47.24	47.51	4,568,462	-0.22(-0.47%)
Mar 25, 2002	48.45	48.59	47.73	47.73	3,444,620	-0.85(-1.75%)
Mar 22, 2002	48.50	48.80	48.45	48.58	761,761	-0.22(-0.46%)
Mar 21, 2002	49.17	49.17	48.53	48.80	3,683,197	-0.08(-0.16%)
Mar 20, 2002	49.78	49.78	48.74	48.88	7,302,051	-0.90(-1.81%)
Mar 19, 2002	49.73	50.03	49.53	49.78	3,500,050	+0.06(+0.11%)
Mar 18, 2002	49.24	49.93	48.90	49.73	4,879,325	+0.46(+0.94%)
Mar 15, 2002	49.35	49.35	48.77	49.27	5,550,323	+0.37(+0.76%)
Mar 14, 2002	48.90	49.17	48.61	48.90	3,229,868	-0.15(-0.30%)
Mar 13, 2002	48.98	49.24	47.97	49.04	7,438,519	+0.06(+0.13%)
Mar 12, 2002	48.13	48.98	48.13	48.98	3,577,199	+0.31(+0.65%)
Mar 11, 2002	48.25	48.74	48.16	48.67	2,975,245	+0.42(+0.87%)
Mar 08, 2002	48.68	48.71	47.88	48.25	3,887,900	-0.17(-0.36%)
Mar 07, 2002	48.36	48.50	48.00	48.42	3,807,997	+0.17(+0.36%)
Mar 06, 2002	47.36	48.44	47.36	48.25	3,812,373	+0.59(+1.23%)
Mar 05, 2002	48.31	48.31	47.42	47.66	4,305,897	-0.77(-1.59%)
Mar 04, 2002	47.51	48.43	47.05	48.43	7,614,535	+0.62(+1.29%)
Mar 01, 2002	46.68	47.91	46.00	47.82	4,653,228	+1.09(+2.34%)
Feb 28, 2002	47.78	48.06	46.72	46.72	4,326,643	-1.06(-2.21%)
Feb 27, 2002	47.20	47.95	47.01	47.78	4,087,255	+0.94(+2.00%)
Feb 26, 2002	46.79	47.24	46.43	46.84	5,207,045	-0.45(-0.95%)
Feb 25, 2002	47.56	48.12	47.13	47.29	4,496,175	-0.27(-0.56%)
Feb 22, 2002	46.98	47.78	46.98	47.56	4,232,152	+0.30(+0.63%)
Feb 21, 2002	47.40	47.81	47.26	47.26	5,191,809	-0.14(-0.30%)
Feb 20, 2002	46.70	47.50	46.44	47.40	4,661,980	+0.71(+1.52%)
Feb 19, 2002	47.13	47.13	46.55	46.69	2,642,339	-0.44(-0.93%)
Feb 18, 2002	47.43	47.54	46.89	47.13	3,120,790	+0.00(+0.00%)
Feb 15, 2002	47.43	47.54	46.89	47.13	3,120,790	-0.02(-0.04%)
Feb 14, 2002	46.97	47.69	46.68	47.15	4,567,975	+0.19(+0.39%)
Feb 13, 2002	46.95	47.11	46.43	46.97	3,092,913	+0.23(+0.49%)
Feb 12, 2002	46.19	47.03	46.07	46.74	3,744,462	+0.55(+1.19%)
Feb 11, 2002	45.02	46.56	44.98	46.19	3,499,888	+0.73(+1.62%)
Feb 08, 2002	44.68	45.48	44.52	45.45	3,574,282	+0.50(+1.11%)
Feb 07, 2002	45.53	45.59	44.58	44.95	4,000,058	-0.31(-0.68%)
Feb 06, 2002	45.52	46.12	45.19	45.26	3,862,454	-0.36(-0.78%)
Feb 05, 2002	45.07	46.00	45.07	45.62	3,649,647	+0.39(+0.87%)
Feb 04, 2002	46.14	46.42	44.97	45.23	3,058,715	-0.92(-1.99%)
Feb 01, 2002	46.18	46.40	45.83	46.14	3,122,573	-0.19(-0.41%)
Jan 31, 2002	45.72	46.34	45.16	46.34	4,838,482	+0.65(+1.43%)
Jan 30, 2002	45.10	45.90	45.04	45.68	5,586,629	+0.39(+0.87%)
Jan 29, 2002	45.94	46.18	44.98	45.29	4,554,361	-0.55(-1.20%)
Jan 28, 2002	46.31	46.37	45.67	45.84	4,157,110	-0.51(-1.09%)
Jan 25, 2002	45.78	46.64	45.66	46.34	5,912,565	+0.62(+1.36%)
Jan 24, 2002	46.27	46.28	45.10	45.72	9,069,337	-1.03(-2.20%)
Jan 23, 2002	46.89	47.32	46.55	46.75	4,461,329	-0.05(-0.11%)
Jan 22, 2002	45.91	46.80	45.91	46.80	5,865,401	+0.78(+1.69%)
Jan 21, 2002	46.31	46.74	45.82	46.02	6,328,293	+0.00(+0.00%)
Jan 18, 2002	46.31	46.74	45.82	46.02	6,312,085	-0.52(-1.11%)
Jan 17, 2002	47.01	47.06	46.28	46.54	3,725,824	-0.39(-0.83%)
Jan 16, 2002	47.51	47.87	46.93	46.93	4,288,231	-0.61(-1.29%)
Jan 15, 2002	47.87	48.15	47.42	47.54	5,740,602	+0.03(+0.07%)
Jan 14, 2002	47.14	47.96	46.74	47.51	4,646,096	+0.37(+0.79%)
Jan 11, 2002	47.85	48.13	47.14	47.14	5,104,612	-0.25(-0.52%)
Jan 10, 2002	46.63	47.60	46.55	47.38	5,356,479	-1.07(-2.22%)

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.