Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	40.84	41.29	40.60	40.60	263,929	-0.26(-0.63%)
Jun 27, 2002	40.58	40.86	39.90	40.86	283,451	+0.73(+1.82%)
Jun 26, 2002	39.26	40.18	39.24	40.13	342,273	-0.19(-0.46%)
Jun 25, 2002	41.28	41.45	40.20	40.32	77,445	-0.44(-1.07%)
Jun 21, 2002	41.27	41.56	40.70	40.75	32,365	-0.70(-1.69%)
Jun 20, 2002	42.19	42.22	41.45	41.45	528,886	-0.71(-1.68%)
Jun 19, 2002	42.45	42.89	42.10	42.16	130,873	-0.66(-1.55%)
Jun 18, 2002	42.73	43.03	42.70	42.82	87,462	+0.06(+0.15%)
Jun 17, 2002	42.08	42.83	42.08	42.76	61,519	+1.14(+2.73%)
Jun 14, 2002	41.07	41.69	40.54	41.62	353,447	-0.70(-1.66%)
Jun 12, 2002	41.98	42.34	41.66	42.33	137,294	+0.25(+0.59%)
Jun 11, 2002	42.93	43.06	42.08	42.08	95,682	-0.86(-2.01%)
Jun 10, 2002	42.59	43.03	42.59	42.94	56,253	+0.26(+0.62%)
Jun 07, 2002	42.15	42.89	42.00	42.68	110,195	+0.02(+0.04%)
Jun 06, 2002	43.45	43.45	42.59	42.66	119,057	-0.85(-1.95%)
Jun 05, 2002	43.24	43.51	43.08	43.51	67,170	-0.79(-1.78%)
May 31, 2002	44.26	44.63	44.26	44.30	39,942	-0.31(-0.70%)
May 28, 2002	44.88	44.88	44.37	44.61	58,822	-0.35(-0.78%)
May 27, 2002	45.34	45.34	44.86	44.96	48,419	+0.00(+0.00%)
May 24, 2002	45.34	45.34	44.86	44.96	48,419	-0.37(-0.81%)
May 23, 2002	45.00	45.32	44.72	45.32	38,658	+0.38(+0.85%)
May 22, 2002	44.69	44.95	44.54	44.94	32,365	+0.17(+0.38%)
May 21, 2002	45.53	45.53	44.75	44.77	294,625	-0.48(-1.07%)
May 20, 2002	45.54	45.56	45.22	45.25	62,418	-0.48(-1.06%)
May 17, 2002	45.63	45.79	45.43	45.74	32,365	+0.23(+0.51%)
May 16, 2002	45.21	45.53	45.21	45.50	94,398	+0.25(+0.55%)
May 15, 2002	45.20	45.67	45.20	45.25	104,544	-0.26(-0.56%)
May 14, 2002	45.23	45.55	44.98	45.51	297,065	+1.03(+2.31%)
May 13, 2002	43.71	44.51	43.71	44.48	17,338	+0.76(+1.73%)
May 10, 2002	44.53	44.53	43.63	43.73	111,351	-0.81(-1.82%)
May 09, 2002	44.89	44.89	44.48	44.54	30,053	-0.56(-1.24%)
May 08, 2002	44.27	45.14	44.27	45.10	59,207	+1.69(+3.89%)
May 07, 2002	43.86	43.86	43.41	43.41	66,014	-0.22(-0.50%)
May 06, 2002	44.38	44.51	43.67	43.63	399,683	-0.86(-1.93%)
May 03, 2002	44.75	44.75	44.30	44.48	35,190	-0.31(-0.70%)
May 02, 2002	44.93	45.20	44.79	44.79	104,030	-0.13(-0.29%)
May 01, 2002	44.66	45.08	44.19	44.93	102,489	+0.32(+0.72%)
Apr 30, 2002	44.12	44.83	44.12	44.61	46,235	+0.54(+1.22%)
Apr 29, 2002	44.50	44.65	44.05	44.07	399,811	-0.63(-1.41%)
Apr 26, 2002	45.34	45.41	44.66	44.70	57,281	-0.57(-1.26%)
Apr 25, 2002	45.12	45.28	45.00	45.27	72,050	-0.02(-0.03%)
Apr 24, 2002	45.58	45.83	45.23	45.28	39,428	-0.19(-0.43%)
Apr 23, 2002	45.81	45.95	45.48	45.48	50,987	-0.37(-0.80%)
Apr 22, 2002	46.28	46.28	45.71	45.84	449,515	-0.69(-1.49%)
Apr 19, 2002	46.62	46.69	46.44	46.54	154,119	-0.04(-0.08%)
Apr 18, 2002	46.67	46.67	46.05	46.58	78,986	-0.02(-0.03%)
Apr 17, 2002	46.69	46.79	46.47	46.59	38,915	-0.07(-0.15%)
Apr 16, 2002	46.41	46.71	46.34	46.66	74,619	+0.97(+2.11%)
Apr 15, 2002	45.98	45.98	45.55	45.70	9,504	-0.18(-0.39%)
Apr 12, 2002	45.75	45.97	45.74	45.88	265,213	+0.25(+0.55%)
Apr 11, 2002	46.55	46.55	45.59	45.63	32,365	-1.12(-2.40%)
Apr 10, 2002	46.18	46.75	46.18	46.75	28,512	+0.53(+1.15%)
Apr 09, 2002	46.58	46.58	46.16	46.22	18,622	-0.22(-0.47%)
Apr 08, 2002	45.99	46.44	45.92	46.44	13,742	+0.05(+0.12%)
Apr 05, 2002	46.62	46.64	46.23	46.38	19,907	-0.12(-0.25%)
Apr 04, 2002	46.29	46.63	46.26	46.50	39,942	+0.14(+0.30%)
Apr 03, 2002	46.78	46.80	46.20	46.36	69,353	-0.62(-1.33%)
Apr 02, 2002	47.04	47.09	46.93	46.98	127,790	-0.29(-0.61%)

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.