Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	55.50	56.58	55.07	55.68	1,998,300	+0.00(+0.00%)
May 28, 2002	56.50	56.90	55.35	55.68	1,125,100	-0.84(-1.49%)
May 27, 2002	56.60	57.03	56.21	56.52	529,200	+0.00(+0.00%)
May 24, 2002	56.60	57.03	56.21	56.52	529,000	-0.68(-1.19%)
May 23, 2002	56.69	57.53	56.20	57.20	1,527,600	+0.54(+0.95%)
May 22, 2002	56.15	56.78	55.78	56.66	1,410,900	+0.26(+0.46%)
May 21, 2002	55.55	56.40	55.45	56.40	1,307,500	+0.78(+1.40%)
May 20, 2002	55.70	55.95	55.05	55.62	838,600	-0.23(-0.41%)
May 17, 2002	56.40	56.50	55.08	55.85	1,013,200	-1.15(-2.02%)
May 16, 2002	56.40	57.45	56.31	57.00	983,100	+0.61(+1.08%)
May 15, 2002	57.20	57.27	55.70	56.39	1,310,100	-1.10(-1.91%)
May 14, 2002	57.03	57.84	56.90	57.49	1,566,900	+0.21(+0.37%)
May 13, 2002	56.00	57.52	55.71	57.28	1,446,000	+0.58(+1.02%)
May 10, 2002	57.00	57.39	56.54	56.70	1,277,000	-0.30(-0.53%)
May 09, 2002	57.75	58.04	56.95	57.00	1,421,700	-0.74(-1.28%)
May 08, 2002	56.98	58.20	56.95	57.74	1,311,900	+1.54(+2.74%)
May 07, 2002	56.40	56.74	55.64	56.20	1,121,400	-0.44(-0.78%)
May 06, 2002	58.60	58.89	56.64	56.64	1,904,000	-3.04(-5.09%)
May 03, 2002	59.31	60.09	59.30	59.68	1,642,400	+0.49(+0.83%)
May 02, 2002	58.55	59.24	58.02	59.19	1,145,700	+0.29(+0.49%)
May 01, 2002	57.55	59.20	57.50	58.90	1,210,600	+0.57(+0.98%)
Apr 30, 2002	58.30	58.94	57.78	58.33	1,052,400	+0.03(+0.05%)
Apr 29, 2002	58.50	58.65	57.64	58.30	967,800	-0.22(-0.38%)
Apr 26, 2002	58.52	58.75	57.70	58.52	2,566,800	+0.19(+0.33%)
Apr 25, 2002	57.25	58.61	57.00	58.33	2,901,000	+1.19(+2.08%)
Apr 24, 2002	57.99	58.05	56.71	57.14	1,663,900	-1.14(-1.96%)
Apr 23, 2002	57.11	59.08	56.63	58.28	1,555,900	+1.18(+2.07%)
Apr 22, 2002	57.68	58.37	56.96	57.10	1,105,800	-0.44(-0.76%)
Apr 19, 2002	57.25	57.90	56.34	57.54	1,301,300	+0.30(+0.52%)
Apr 18, 2002	57.20	57.90	56.78	57.24	1,426,500	+0.54(+0.95%)
Apr 17, 2002	56.00	56.84	55.78	56.70	1,606,700	+1.45(+2.62%)
Apr 16, 2002	55.68	55.77	54.91	55.25	1,532,500	+0.21(+0.38%)
Apr 15, 2002	54.98	55.65	54.83	55.04	1,754,700	+1.26(+2.34%)
Apr 12, 2002	55.90	56.05	53.52	53.78	3,049,600	-3.03(-5.33%)
Apr 11, 2002	55.80	57.28	55.76	56.81	1,809,100	+0.15(+0.26%)
Apr 10, 2002	54.67	56.95	54.67	56.66	1,445,500	+1.15(+2.07%)
Apr 09, 2002	56.00	56.27	55.00	55.51	1,248,800	-0.92(-1.63%)
Apr 08, 2002	56.41	57.69	56.21	56.43	1,935,000	+0.73(+1.31%)
Apr 05, 2002	56.03	56.60	55.25	55.70	1,101,100	-0.33(-0.59%)
Apr 04, 2002	57.73	58.19	55.56	56.03	1,806,700	-1.70(-2.94%)
Apr 03, 2002	58.70	59.00	57.36	57.73	1,988,000	-1.36(-2.30%)
Apr 02, 2002	58.11	59.29	58.10	59.09	2,083,100	+1.23(+2.13%)
Apr 01, 2002	57.60	58.03	57.15	57.86	948,700	+0.98(+1.72%)
Mar 29, 2002	57.35	57.66	56.75	56.88	1,246,400	+0.00(+0.00%)
Mar 28, 2002	57.35	57.66	56.75	56.88	1,239,400	-0.68(-1.18%)
Mar 27, 2002	56.10	57.93	55.90	57.56	2,274,600	+2.32(+4.20%)
Mar 26, 2002	55.80	56.25	54.68	55.24	1,178,800	-0.70(-1.25%)
Mar 25, 2002	55.51	56.47	55.27	55.94	1,786,400	+0.36(+0.65%)
Mar 22, 2002	56.75	56.77	55.33	55.58	1,487,900	-1.71(-2.98%)
Mar 21, 2002	57.02	57.80	56.28	57.29	340,000	+0.06(+0.10%)
Mar 20, 2002	57.10	58.20	56.80	57.23	1,666,900	-0.47(-0.81%)
Mar 19, 2002	56.90	57.82	56.40	57.70	1,622,100	+1.10(+1.94%)
Mar 18, 2002	56.21	56.68	55.79	56.60	1,106,200	+0.46(+0.82%)
Mar 15, 2002	55.73	56.19	55.15	56.14	1,190,000	+0.90(+1.63%)
Mar 14, 2002	55.11	55.37	54.76	55.24	1,290,200	-0.12(-0.22%)
Mar 13, 2002	55.40	55.94	55.10	55.36	1,743,400	+0.36(+0.65%)
Mar 12, 2002	54.90	55.22	54.37	55.00	1,847,900	+0.00(+0.00%)
Mar 11, 2002	55.70	55.90	54.95	55.00	1,473,200	+0.05(+0.09%)
Mar 08, 2002	55.55	55.70	54.10	54.95	2,232,000	-0.85(-1.52%)
Mar 07, 2002	55.25	56.75	55.25	55.80	1,709,600	+0.83(+1.51%)
Mar 06, 2002	53.89	55.26	53.20	54.97	2,002,800	+1.09(+2.02%)
Mar 05, 2002	54.22	54.22	53.50	53.88	1,245,800	-0.12(-0.22%)
Mar 04, 2002	52.90	54.40	52.90	54.00	2,445,900	+0.75(+1.41%)

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.