Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	47.90	48.54	47.90	48.30	5,500	+0.77(+1.62%)
May 28, 2002	48.15	48.15	47.42	47.53	20,600	-0.63(-1.31%)
May 27, 2002	48.35	48.59	48.00	48.16	12,400	+0.00(+0.00%)
May 24, 2002	48.35	48.59	48.00	48.16	12,400	-0.21(-0.43%)
May 23, 2002	48.45	48.49	48.16	48.37	12,800	+0.00(+0.00%)
May 22, 2002	48.03	48.41	47.86	48.37	6,200	+0.34(+0.71%)
May 21, 2002	48.45	48.46	47.87	48.03	38,200	-0.31(-0.64%)
May 20, 2002	48.62	48.66	48.16	48.34	80,300	-0.34(-0.70%)
May 17, 2002	48.79	48.79	48.34	48.68	15,100	+0.01(+0.02%)
May 16, 2002	48.40	48.79	48.39	48.67	1,011,200	+0.34(+0.70%)
May 15, 2002	48.51	48.72	48.25	48.33	17,000	-0.47(-0.96%)
May 14, 2002	48.95	48.95	48.51	48.80	51,400	-0.02(-0.04%)
May 13, 2002	48.50	48.88	48.41	48.82	19,300	+0.35(+0.72%)
May 10, 2002	48.61	48.77	48.34	48.47	28,600	-0.14(-0.29%)
May 09, 2002	48.50	48.79	48.50	48.61	17,200	+0.06(+0.12%)
May 08, 2002	48.55	48.63	48.20	48.55	20,600	-0.09(-0.19%)
May 07, 2002	48.72	48.85	48.55	48.64	11,300	-0.07(-0.14%)
May 06, 2002	48.90	49.11	48.71	48.71	14,800	-0.03(-0.06%)
May 03, 2002	49.00	49.00	48.58	48.74	12,300	-0.46(-0.93%)
May 02, 2002	48.80	49.23	48.73	49.20	34,100	+0.50(+1.03%)
May 01, 2002	48.00	48.83	47.93	48.70	99,300	+0.71(+1.48%)
Apr 30, 2002	47.85	48.14	47.82	47.99	7,700	+0.32(+0.67%)
Apr 29, 2002	47.80	48.01	47.57	47.67	7,100	-0.11(-0.23%)
Apr 26, 2002	48.08	48.09	47.78	47.78	7,200	-0.26(-0.54%)
Apr 25, 2002	48.08	48.32	47.81	48.04	1,006,500	-0.03(-0.06%)
Apr 24, 2002	48.38	48.49	48.07	48.07	19,000	-0.18(-0.37%)
Apr 23, 2002	48.20	48.46	48.03	48.25	9,100	+0.05(+0.10%)
Apr 22, 2002	48.17	48.35	47.98	48.20	230,300	+0.37(+0.77%)
Apr 19, 2002	47.65	48.00	47.65	47.83	6,000	+0.32(+0.67%)
Apr 18, 2002	47.80	47.83	47.51	47.51	56,300	-0.24(-0.50%)
Apr 17, 2002	48.05	48.15	47.67	47.75	7,100	-0.42(-0.87%)
Apr 16, 2002	47.85	48.17	47.80	48.17	71,900	+0.39(+0.82%)
Apr 15, 2002	48.17	48.17	47.62	47.78	10,100	-0.22(-0.46%)
Apr 12, 2002	47.90	48.24	47.90	48.00	12,000	+0.10(+0.21%)
Apr 11, 2002	48.45	48.52	47.90	47.90	11,800	-0.55(-1.14%)
Apr 10, 2002	47.65	48.45	47.60	48.45	5,100	+1.00(+2.11%)
Apr 09, 2002	47.55	47.68	47.32	47.45	5,000	+0.04(+0.08%)
Apr 08, 2002	47.05	47.46	47.03	47.41	9,100	+0.17(+0.36%)
Apr 05, 2002	47.35	47.35	46.85	47.24	6,900	+0.10(+0.21%)
Apr 04, 2002	46.80	47.26	46.69	47.14	11,600	+0.54(+1.16%)
Apr 03, 2002	46.97	46.97	46.54	46.60	121,700	-0.56(-1.19%)
Apr 02, 2002	47.02	47.16	46.82	47.16	8,800	-0.07(-0.15%)
Apr 01, 2002	47.10	47.23	46.71	47.23	50,700	-0.17(-0.36%)
Mar 29, 2002	47.25	47.48	47.11	47.40	8,100	+0.00(+0.00%)
Mar 28, 2002	47.25	47.48	47.11	47.40	8,100	+0.17(+0.36%)
Mar 27, 2002	47.27	47.45	47.10	47.23	13,100	-0.03(-0.06%)
Mar 26, 2002	47.05	47.38	47.05	47.26	6,500	+0.36(+0.77%)
Mar 25, 2002	47.10	47.20	46.85	46.90	11,400	-0.35(-0.74%)
Mar 22, 2002	46.75	47.43	46.75	47.25	6,400	+0.17(+0.36%)
Mar 21, 2002	46.54	47.08	46.54	47.08	8,100	+0.38(+0.81%)
Mar 20, 2002	46.53	46.89	46.53	46.70	5,500	-0.14(-0.30%)
Mar 19, 2002	46.40	46.94	46.27	46.84	18,200	+0.54(+1.17%)
Mar 18, 2002	46.45	46.45	46.00	46.30	10,200	+0.09(+0.19%)
Mar 15, 2002	45.95	46.44	45.95	46.21	8,200	+0.39(+0.85%)
Mar 14, 2002	45.74	45.87	45.52	45.82	36,900	+0.36(+0.79%)
Mar 13, 2002	45.90	45.90	45.42	45.46	8,500	-0.36(-0.79%)
Mar 12, 2002	45.30	45.82	45.19	45.82	15,300	+0.32(+0.70%)
Mar 11, 2002	45.30	45.55	45.08	45.50	17,000	-0.10(-0.22%)
Mar 08, 2002	45.55	45.79	45.39	45.60	12,300	+0.08(+0.18%)
Mar 07, 2002	45.75	45.75	45.17	45.52	16,500	-0.43(-0.94%)
Mar 06, 2002	45.53	46.05	45.53	45.95	4,600	+0.17(+0.37%)
Mar 05, 2002	46.10	46.10	45.47	45.78	12,900	-0.23(-0.50%)
Mar 04, 2002	46.45	46.48	45.76	46.01	21,500	-0.39(-0.84%)

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.