Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	49.44	50.00	49.41	49.90	960,000	-0.26(-0.52%)
May 28, 2002	50.85	50.85	50.01	50.16	200,600	-0.61(-1.20%)
May 27, 2002	51.30	51.39	50.41	50.77	193,600	+0.00(+0.00%)
May 24, 2002	51.30	51.39	50.41	50.77	193,600	-0.50(-0.98%)
May 23, 2002	50.55	51.40	49.00	51.27	568,800	+0.75(+1.48%)
May 22, 2002	51.02	51.41	50.33	50.52	202,000	-0.30(-0.59%)
May 21, 2002	51.15	51.99	50.65	50.82	211,700	-0.33(-0.65%)
May 20, 2002	51.25	51.55	50.85	51.15	191,100	-0.30(-0.58%)
May 17, 2002	52.16	52.30	51.00	51.45	390,700	-0.51(-0.98%)
May 16, 2002	52.45	53.05	51.90	51.96	547,500	-2.19(-4.04%)
May 15, 2002	54.26	54.89	53.50	54.15	216,000	-0.12(-0.22%)
May 14, 2002	53.66	54.38	53.56	54.27	317,900	+0.91(+1.71%)
May 13, 2002	53.60	53.99	53.01	53.36	243,900	-0.22(-0.41%)
May 10, 2002	55.05	55.24	53.18	53.58	559,700	-1.46(-2.65%)
May 09, 2002	55.30	55.57	54.59	55.04	313,000	+0.06(+0.11%)
May 08, 2002	56.00	56.60	54.80	54.98	358,400	-0.75(-1.35%)
May 07, 2002	55.01	56.43	55.01	55.73	297,600	+0.72(+1.31%)
May 06, 2002	55.00	56.07	54.80	55.01	284,800	-0.01(-0.02%)
May 03, 2002	54.00	55.40	54.00	55.02	359,200	+1.12(+2.08%)
May 02, 2002	51.96	53.91	51.96	53.90	395,900	+2.14(+4.13%)
May 01, 2002	53.33	53.64	51.29	51.76	879,100	-1.47(-2.76%)
Apr 30, 2002	52.62	54.00	52.61	53.23	280,000	+0.56(+1.06%)
Apr 29, 2002	53.48	53.65	52.60	52.67	349,300	-0.81(-1.51%)
Apr 26, 2002	54.10	54.30	53.40	53.48	251,000	-0.55(-1.02%)
Apr 25, 2002	53.75	54.50	53.10	54.03	282,800	+0.30(+0.56%)
Apr 24, 2002	54.15	54.90	53.70	53.73	236,600	-0.22(-0.41%)
Apr 23, 2002	54.15	54.58	53.92	53.95	308,400	-0.10(-0.19%)
Apr 22, 2002	55.61	55.61	53.90	54.05	349,600	-1.56(-2.81%)
Apr 19, 2002	55.97	56.45	55.39	55.61	249,800	-0.36(-0.64%)
Apr 18, 2002	56.60	56.92	55.96	55.97	141,900	-0.68(-1.20%)
Apr 17, 2002	56.85	56.90	56.35	56.65	117,000	-0.25(-0.44%)
Apr 16, 2002	56.08	56.96	56.02	56.90	151,100	+0.84(+1.50%)
Apr 15, 2002	56.12	56.40	55.70	56.06	196,400	-0.01(-0.02%)
Apr 12, 2002	56.25	56.50	55.10	56.07	178,000	-0.18(-0.32%)
Apr 11, 2002	56.40	57.05	56.10	56.25	225,500	-0.29(-0.51%)
Apr 10, 2002	55.64	56.55	55.39	56.54	253,500	+1.15(+2.08%)
Apr 09, 2002	55.37	56.20	54.71	55.39	333,700	+0.02(+0.04%)
Apr 08, 2002	54.68	55.56	54.02	55.37	197,000	+0.70(+1.28%)
Apr 05, 2002	53.85	55.15	53.50	54.67	214,300	+1.02(+1.90%)
Apr 04, 2002	53.65	53.67	53.15	53.65	387,300	-0.07(-0.13%)
Apr 03, 2002	53.38	54.44	53.37	53.72	371,400	+0.32(+0.60%)
Apr 02, 2002	54.18	54.19	53.30	53.40	464,200	-0.95(-1.75%)
Apr 01, 2002	54.30	54.43	53.17	54.35	262,000	+0.00(+0.00%)
Mar 29, 2002	53.75	54.55	53.62	54.35	5,530,000	+0.00(+0.00%)
Mar 28, 2002	53.75	54.55	53.62	54.35	443,100	+0.60(+1.12%)
Mar 27, 2002	53.40	53.93	53.12	53.75	481,200	+0.35(+0.66%)
Mar 26, 2002	52.85	53.55	52.57	53.40	406,600	+0.55(+1.04%)
Mar 25, 2002	54.10	54.30	52.80	52.85	352,000	-1.22(-2.26%)
Mar 22, 2002	54.90	54.90	54.02	54.07	259,200	-0.81(-1.48%)
Mar 21, 2002	56.05	56.05	54.60	54.88	276,700	-1.37(-2.44%)
Mar 20, 2002	56.00	56.72	55.96	56.25	203,100	+0.05(+0.09%)
Mar 19, 2002	55.85	56.54	55.80	56.20	270,100	+0.21(+0.38%)
Mar 18, 2002	55.65	56.01	54.88	55.99	318,200	+0.24(+0.43%)
Mar 15, 2002	55.72	55.83	55.26	55.75	286,800	-0.27(-0.48%)
Mar 14, 2002	55.78	56.40	55.78	56.02	248,800	-0.06(-0.11%)
Mar 13, 2002	56.29	56.60	55.70	56.08	142,400	-0.11(-0.20%)
Mar 12, 2002	56.24	56.35	55.58	56.19	235,000	-0.30(-0.53%)
Mar 11, 2002	57.25	57.25	56.40	56.49	137,200	-0.76(-1.33%)
Mar 08, 2002	57.25	57.61	57.20	57.25	236,000	+0.00(+0.00%)
Mar 07, 2002	57.20	57.27	56.75	57.25	466,900	-0.01(-0.02%)
Mar 06, 2002	57.32	57.95	57.12	57.26	302,000	-0.36(-0.62%)
Mar 05, 2002	58.17	58.24	57.35	57.62	344,000	-0.45(-0.77%)
Mar 04, 2002	56.88	58.20	56.88	58.07	319,700	+1.29(+2.27%)
Mar 01, 2002	57.21	57.23	56.50	56.78	291,800	-0.18(-0.32%)
Feb 28, 2002	56.15	57.50	56.15	56.96	355,800	+0.81(+1.44%)
Feb 27, 2002	56.22	56.96	56.00	56.15	370,700	-0.07(-0.12%)
Feb 26, 2002	54.83	56.76	54.83	56.22	278,800	+1.49(+2.72%)
Feb 25, 2002	54.17	54.80	54.10	54.73	219,200	+0.46(+0.85%)
Feb 22, 2002	53.87	54.48	53.76	54.27	237,800	+0.55(+1.02%)
Feb 21, 2002	53.55	54.20	53.40	53.72	299,400	+0.17(+0.32%)
Feb 20, 2002	53.00	53.99	53.00	53.55	391,400	+0.40(+0.75%)
Feb 19, 2002	53.29	53.54	53.00	53.15	308,900	-0.34(-0.64%)
Feb 18, 2002	52.19	53.90	52.08	53.49	274,900	+0.00(+0.00%)
Feb 15, 2002	52.19	53.90	52.08	53.49	274,900	+1.80(+3.48%)
Feb 14, 2002	52.70	52.77	51.65	51.69	215,500	-0.84(-1.60%)
Feb 13, 2002	52.34	53.16	52.29	52.53	307,200	+0.18(+0.34%)
Feb 12, 2002	52.75	52.80	52.00	52.35	286,800	-0.80(-1.51%)
Feb 11, 2002	52.60	53.37	52.55	53.15	314,200	+1.27(+2.45%)
Feb 08, 2002	50.92	51.99	50.80	51.88	355,900	+1.16(+2.29%)
Feb 07, 2002	50.98	51.00	50.25	50.72	278,900	-0.21(-0.41%)
Feb 06, 2002	50.65	50.98	50.20	50.93	360,400	+0.34(+0.67%)
Feb 05, 2002	50.36	51.53	50.36	50.59	430,000	+0.28(+0.56%)
Feb 04, 2002	50.41	50.99	50.13	50.31	182,800	+0.00(+0.00%)
Feb 01, 2002	50.54	50.60	50.19	50.31	226,400	-0.13(-0.26%)
Jan 31, 2002	50.15	51.28	50.10	50.44	270,100	+0.40(+0.80%)
Jan 30, 2002	49.82	50.10	49.27	50.04	425,600	+0.42(+0.85%)
Jan 29, 2002	51.00	51.15	49.50	49.62	194,300	-1.49(-2.92%)
Jan 28, 2002	51.10	51.34	50.94	51.11	249,600	-0.09(-0.18%)
Jan 25, 2002	50.00	51.87	49.80	51.20	224,500	+1.40(+2.81%)
Jan 24, 2002	49.80	50.08	49.03	49.80	227,900	+0.70(+1.43%)
Jan 23, 2002	49.80	49.80	48.65	49.10	205,900	+0.16(+0.33%)
Jan 22, 2002	47.82	49.08	47.82	48.94	215,900	+1.32(+2.77%)
Jan 21, 2002	47.72	48.19	47.40	47.62	105,000	+0.00(+0.00%)
Jan 18, 2002	47.72	48.19	47.40	47.62	105,000	-0.10(-0.21%)
Jan 17, 2002	46.80	47.84	46.64	47.72	129,500	+0.82(+1.75%)
Jan 16, 2002	47.97	48.00	46.90	46.90	111,300	-0.87(-1.82%)
Jan 15, 2002	47.84	48.48	47.50	47.77	127,300	-0.17(-0.35%)
Jan 14, 2002	48.98	49.23	47.80	47.94	148,500	-0.79(-1.62%)
Jan 11, 2002	49.33	49.45	48.59	48.73	139,200	-0.50(-1.02%)
Jan 10, 2002	49.60	49.83	48.71	49.23	178,600	+0.05(+0.10%)

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.