Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	40.84	41.29	40.61	40.61	263,902	-0.26(-0.63%)
Jun 27, 2002	40.59	40.87	39.90	40.87	283,421	+0.73(+1.82%)
Jun 26, 2002	39.26	40.18	39.25	40.13	342,238	-0.19(-0.46%)
Jun 25, 2002	41.29	41.45	40.20	40.32	77,436	-0.44(-1.07%)
Jun 21, 2002	41.27	41.57	40.70	40.76	32,361	-0.70(-1.69%)
Jun 20, 2002	42.19	42.22	41.46	41.46	528,831	-0.71(-1.68%)
Jun 19, 2002	42.45	42.89	42.10	42.17	130,859	-0.66(-1.55%)
Jun 18, 2002	42.73	43.03	42.70	42.83	87,453	+0.06(+0.15%)
Jun 17, 2002	42.09	42.84	42.08	42.77	61,512	+1.14(+2.73%)
Jun 14, 2002	41.08	41.70	40.55	41.63	353,410	-0.70(-1.66%)
Jun 12, 2002	41.99	42.35	41.66	42.33	137,280	+0.25(+0.59%)
Jun 11, 2002	42.94	43.06	42.08	42.08	95,672	-0.86(-2.01%)
Jun 10, 2002	42.59	43.03	42.59	42.95	56,247	+0.26(+0.62%)
Jun 07, 2002	42.15	42.89	42.00	42.68	110,183	+0.02(+0.04%)
Jun 06, 2002	43.45	43.45	42.59	42.66	119,044	-0.85(-1.95%)
Jun 05, 2002	43.24	43.51	43.09	43.51	67,163	-0.79(-1.78%)
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%)

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.