Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	43.01	43.15	42.84	43.12	4,401,285	+0.19(+0.45%)
May 28, 2002	43.41	43.43	42.63	42.92	2,037,245	-0.47(-1.08%)
May 27, 2002	43.53	43.85	43.35	43.39	1,732,520	+0.00(+0.00%)
May 24, 2002	43.53	43.85	43.35	43.39	1,731,915	-0.29(-0.67%)
May 23, 2002	43.83	44.07	43.21	43.68	2,572,026	-0.09(-0.20%)
May 22, 2002	43.56	43.89	43.21	43.77	2,182,201	+0.20(+0.46%)
May 21, 2002	43.45	43.92	43.37	43.57	3,188,732	+0.24(+0.57%)
May 20, 2002	44.37	44.50	43.12	43.33	4,766,773	-1.28(-2.86%)
May 17, 2002	44.59	44.88	44.56	44.60	2,879,321	-0.14(-0.31%)
May 16, 2002	44.84	44.95	44.56	44.74	2,262,766	-0.03(-0.07%)
May 15, 2002	44.85	45.19	44.54	44.78	2,411,652	-0.08(-0.18%)
May 14, 2002	44.92	44.92	44.35	44.86	2,018,502	+0.46(+1.04%)
May 13, 2002	43.95	44.46	43.78	44.39	2,076,545	+0.58(+1.31%)
May 10, 2002	44.69	44.69	43.79	43.82	2,390,037	-0.52(-1.18%)
May 09, 2002	45.09	45.09	44.33	44.34	1,793,284	-0.79(-1.74%)
May 08, 2002	44.84	45.23	44.80	45.13	2,116,752	+0.37(+0.83%)
May 07, 2002	44.81	45.22	44.66	44.76	1,667,826	+0.00(+0.00%)
May 06, 2002	45.38	45.83	44.67	44.76	1,945,797	-0.85(-1.87%)
May 03, 2002	45.65	45.71	45.11	45.61	2,677,833	-0.02(-0.04%)
May 02, 2002	45.48	45.77	45.33	45.63	2,333,657	+0.24(+0.54%)
May 01, 2002	45.19	45.64	44.89	45.38	2,639,138	+0.01(+0.01%)
Apr 30, 2002	44.65	45.51	44.46	45.38	2,877,809	+0.67(+1.49%)
Apr 29, 2002	44.66	45.02	44.41	44.71	2,468,939	+0.00(+0.00%)
Apr 26, 2002	44.99	45.38	44.69	44.71	1,870,825	-0.25(-0.56%)
Apr 25, 2002	45.22	45.42	44.56	44.96	4,414,435	-0.34(-0.75%)
Apr 24, 2002	44.92	45.69	44.91	45.30	3,831,436	+0.44(+0.99%)
Apr 23, 2002	45.06	45.50	44.65	44.86	3,677,562	-0.14(-0.31%)
Apr 22, 2002	45.18	45.56	44.95	44.99	1,875,209	-0.29(-0.64%)
Apr 19, 2002	45.53	45.57	44.52	45.29	2,271,684	-0.07(-0.16%)
Apr 18, 2002	45.58	45.94	44.90	45.36	2,395,630	-0.22(-0.49%)
Apr 17, 2002	45.39	45.68	44.74	45.58	3,083,831	+0.18(+0.39%)
Apr 16, 2002	45.76	45.81	45.22	45.40	2,982,861	-0.01(-0.03%)
Apr 15, 2002	45.97	46.11	45.29	45.42	2,096,346	-0.46(-1.01%)
Apr 12, 2002	45.62	45.89	45.31	45.88	3,693,131	+0.42(+0.93%)
Apr 11, 2002	45.77	45.88	45.23	45.46	3,453,099	-0.33(-0.72%)
Apr 10, 2002	44.86	45.85	44.70	45.79	3,364,372	+0.95(+2.11%)
Apr 09, 2002	44.09	45.02	44.03	44.84	2,833,370	+0.61(+1.38%)
Apr 08, 2002	43.30	44.39	43.20	44.23	1,908,311	+0.07(+0.16%)
Apr 05, 2002	44.23	44.31	43.99	44.16	1,683,093	+0.32(+0.72%)
Apr 04, 2002	43.73	44.09	43.56	43.84	2,557,213	+0.09(+0.21%)
Apr 03, 2002	44.33	44.38	43.48	43.75	2,913,633	-0.58(-1.31%)
Apr 02, 2002	44.23	44.54	43.90	44.33	2,253,697	+0.07(+0.16%)
Apr 01, 2002	44.07	44.33	43.87	44.26	2,803,291	-0.38(-0.86%)
Mar 29, 2002	44.58	45.29	44.23	44.64	2,502,193	+0.00(+0.00%)
Mar 28, 2002	44.58	45.29	44.23	44.64	2,486,927	-0.39(-0.87%)
Mar 27, 2002	44.49	45.40	44.35	45.03	3,420,299	+0.43(+0.96%)
Mar 26, 2002	44.51	45.06	44.37	44.60	3,244,961	-0.01(-0.03%)
Mar 25, 2002	45.03	45.08	44.51	44.62	2,074,731	-0.41(-0.91%)
Mar 22, 2002	45.01	45.49	44.68	45.03	1,611,899	+0.01(+0.01%)
Mar 21, 2002	45.47	45.48	44.80	45.02	2,655,765	-0.53(-1.16%)
Mar 20, 2002	45.72	45.94	45.23	45.55	2,879,018	-0.36(-0.79%)
Mar 19, 2002	45.67	46.06	45.63	45.91	2,227,698	+0.42(+0.93%)
Mar 18, 2002	45.40	45.85	45.39	45.49	2,163,307	-0.24(-0.54%)
Mar 15, 2002	45.20	46.11	45.07	45.73	5,322,413	+0.77(+1.71%)
Mar 14, 2002	44.82	44.99	44.48	44.97	2,256,569	+0.05(+0.10%)
Mar 13, 2002	44.93	44.97	44.52	44.92	2,418,152	-0.07(-0.15%)
Mar 12, 2002	44.37	45.00	44.04	44.99	2,199,886	+0.28(+0.62%)
Mar 11, 2002	43.96	44.92	43.72	44.71	2,415,431	+0.72(+1.64%)
Mar 08, 2002	44.21	44.48	43.78	43.99	3,095,017	-0.22(-0.49%)
Mar 07, 2002	44.67	45.04	43.55	44.21	3,860,306	-0.55(-1.23%)
Mar 06, 2002	44.25	44.83	43.99	44.76	3,644,913	+0.55(+1.24%)
Mar 05, 2002	43.71	44.82	43.69	44.21	4,733,066	+0.32(+0.74%)
Mar 04, 2002	42.94	43.95	42.94	43.88	3,697,212	+0.86(+2.00%)

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.