Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	44.27	44.63	44.27	44.30	39,938	-0.31(-0.70%)
May 28, 2002	44.88	44.88	44.37	44.61	58,816	-0.35(-0.78%)
May 27, 2002	45.34	45.34	44.87	44.96	48,414	+0.00(+0.00%)
May 24, 2002	45.34	45.34	44.87	44.96	48,414	-0.37(-0.81%)
May 23, 2002	45.00	45.33	44.72	45.33	38,654	+0.38(+0.85%)
May 22, 2002	44.70	44.95	44.55	44.95	32,361	+0.17(+0.38%)
May 21, 2002	45.53	45.53	44.75	44.78	294,594	-0.48(-1.07%)
May 20, 2002	45.55	45.56	45.23	45.26	62,411	-0.48(-1.06%)
May 17, 2002	45.63	45.80	45.44	45.74	32,361	+0.23(+0.51%)
May 16, 2002	45.21	45.54	45.21	45.51	94,388	+0.25(+0.55%)
May 15, 2002	45.20	45.68	45.20	45.26	104,533	-0.26(-0.56%)
May 14, 2002	45.23	45.55	44.99	45.51	297,034	+1.03(+2.31%)
May 13, 2002	43.72	44.51	43.72	44.49	17,336	+0.76(+1.73%)
May 10, 2002	44.53	44.53	43.63	43.73	111,339	-0.81(-1.82%)
May 09, 2002	44.89	44.89	44.49	44.54	30,050	-0.56(-1.24%)
May 08, 2002	44.28	45.15	44.28	45.10	59,201	+1.69(+3.89%)
May 07, 2002	43.86	43.86	43.41	43.41	66,007	-0.22(-0.50%)
May 06, 2002	44.39	44.52	43.68	43.63	399,641	-0.86(-1.93%)
May 03, 2002	44.75	44.75	44.30	44.49	35,186	-0.31(-0.70%)
May 02, 2002	44.93	45.20	44.80	44.80	104,019	-0.13(-0.29%)
May 01, 2002	44.67	45.09	44.19	44.93	102,478	+0.32(+0.72%)
Apr 30, 2002	44.12	44.83	44.12	44.61	46,231	+0.54(+1.22%)
Apr 29, 2002	44.50	44.65	44.06	44.07	399,770	-0.63(-1.41%)
Apr 26, 2002	45.34	45.41	44.67	44.70	57,275	-0.57(-1.26%)
Apr 25, 2002	45.13	45.29	45.01	45.27	72,043	-0.02(-0.03%)
Apr 24, 2002	45.59	45.83	45.23	45.29	39,424	-0.19(-0.43%)
Apr 23, 2002	45.81	45.95	45.48	45.48	50,982	-0.37(-0.80%)
Apr 22, 2002	46.29	46.29	45.72	45.85	449,468	-0.69(-1.49%)
Apr 19, 2002	46.63	46.70	46.44	46.54	154,103	-0.04(-0.08%)
Apr 18, 2002	46.68	46.68	46.05	46.58	78,978	-0.02(-0.03%)
Apr 17, 2002	46.69	46.79	46.47	46.60	38,911	-0.07(-0.15%)
Apr 16, 2002	46.41	46.71	46.35	46.67	74,611	+0.97(+2.11%)
Apr 15, 2002	45.98	45.98	45.55	45.70	9,503	-0.18(-0.39%)
Apr 12, 2002	45.76	45.97	45.75	45.88	265,186	+0.25(+0.55%)
Apr 11, 2002	46.55	46.55	45.59	45.63	32,361	-1.12(-2.40%)
Apr 10, 2002	46.18	46.75	46.18	46.75	28,509	+0.53(+1.15%)
Apr 09, 2002	46.59	46.59	46.16	46.22	18,620	-0.22(-0.47%)
Apr 08, 2002	45.99	46.45	45.93	46.44	13,740	+0.05(+0.12%)
Apr 05, 2002	46.62	46.64	46.24	46.39	19,905	-0.12(-0.25%)
Apr 04, 2002	46.29	46.64	46.26	46.50	39,938	+0.14(+0.30%)
Apr 03, 2002	46.78	46.81	46.20	46.36	69,346	-0.62(-1.33%)
Apr 02, 2002	47.04	47.10	46.93	46.99	127,777	-0.29(-0.61%)
Apr 01, 2002	47.03	47.41	46.80	47.27	38,782	+0.08(+0.16%)
Mar 29, 2002	47.27	47.60	47.20	47.20	131,758	+0.00(+0.00%)
Mar 28, 2002	47.27	47.60	47.20	47.20	131,758	+0.02(+0.03%)
Mar 27, 2002	47.13	47.31	47.13	47.18	342,880	+0.30(+0.63%)
Mar 26, 2002	46.96	47.27	46.84	46.89	405,035	+0.09(+0.20%)
Mar 25, 2002	47.36	47.36	46.79	46.79	16,566	-0.55(-1.17%)
Mar 22, 2002	47.36	47.59	47.29	47.34	28,509	-0.30(-0.64%)
Mar 21, 2002	47.47	47.65	47.02	47.65	18,235	+0.23(+0.48%)
Mar 20, 2002	47.91	47.94	47.42	47.42	44,561	-0.76(-1.57%)
Mar 19, 2002	48.28	48.38	48.04	48.18	39,938	+0.12(+0.24%)
Mar 18, 2002	48.30	48.33	47.82	48.06	39,681	+0.05(+0.11%)
Mar 15, 2002	47.73	48.08	47.73	48.01	12,071	+0.48(+1.02%)
Mar 14, 2002	47.68	47.70	47.44	47.52	13,227	-0.08(-0.16%)
Mar 13, 2002	47.73	47.84	47.41	47.60	132,657	-0.37(-0.76%)
Mar 12, 2002	47.62	48.00	47.62	47.97	27,096	-0.19(-0.39%)
Mar 11, 2002	47.81	48.29	47.81	48.15	71,786	+0.19(+0.39%)
Mar 08, 2002	48.26	48.33	47.87	47.97	14,768	+0.15(+0.31%)
Mar 07, 2002	48.15	48.18	47.60	47.82	139,463	-0.21(-0.44%)
Mar 06, 2002	47.37	48.06	47.37	48.03	196,738	+0.63(+1.33%)
Mar 05, 2002	47.37	47.77	47.27	47.40	40,066	-0.21(-0.44%)
Mar 04, 2002	46.93	47.64	46.78	47.61	261,333	+1.06(+2.28%)

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.