Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	42.72	43.29	42.72	43.05	1,529,972	-0.10(-0.23%)
May 28, 2002	43.69	43.69	42.99	43.15	988,168	-0.54(-1.23%)
May 27, 2002	43.79	44.39	43.56	43.69	887,818	+0.00(+0.00%)
May 24, 2002	43.79	44.39	43.56	43.69	887,520	-0.17(-0.38%)
May 23, 2002	43.79	43.99	43.67	43.86	1,621,538	+0.36(+0.83%)
May 22, 2002	43.32	43.50	43.12	43.50	1,242,320	+0.17(+0.40%)
May 21, 2002	42.99	43.72	42.81	43.32	2,759,041	+0.00(+0.00%)
May 20, 2002	43.62	43.62	43.13	43.32	1,012,586	-0.29(-0.66%)
May 17, 2002	43.66	43.82	43.32	43.61	1,827,152	+0.02(+0.05%)
May 16, 2002	43.59	43.64	43.49	43.59	2,469,901	+0.15(+0.34%)
May 15, 2002	43.33	43.59	43.25	43.44	1,447,637	+0.12(+0.28%)
May 14, 2002	43.32	43.46	43.15	43.32	1,254,231	+0.50(+1.18%)
May 13, 2002	42.54	42.98	42.31	42.82	839,132	+0.35(+0.82%)
May 10, 2002	42.65	42.74	42.31	42.47	948,713	-0.05(-0.11%)
May 09, 2002	42.41	42.75	42.41	42.52	1,392,399	-0.20(-0.47%)
May 08, 2002	42.65	42.86	42.36	42.72	1,339,842	+0.67(+1.60%)
May 07, 2002	42.21	42.28	41.98	42.05	1,824,621	+0.18(+0.43%)
May 06, 2002	42.85	42.92	41.86	41.86	833,921	-0.89(-2.07%)
May 03, 2002	43.12	43.19	42.66	42.75	1,536,820	-0.34(-0.78%)
May 02, 2002	42.78	43.09	42.68	43.09	856,254	+0.39(+0.91%)
May 01, 2002	42.38	42.96	41.89	42.70	832,283	+0.48(+1.15%)
Apr 30, 2002	42.31	42.45	41.92	42.21	1,940,158	+0.07(+0.16%)
Apr 29, 2002	42.21	42.43	41.91	42.15	739,377	-0.01(-0.03%)
Apr 26, 2002	42.85	42.93	42.15	42.16	1,003,802	-0.38(-0.88%)
Apr 25, 2002	41.88	42.67	41.65	42.54	1,294,580	+0.19(+0.46%)
Apr 24, 2002	42.52	42.68	42.15	42.34	1,132,292	-0.13(-0.32%)
Apr 23, 2002	42.62	42.75	42.37	42.47	893,178	+0.09(+0.22%)
Apr 22, 2002	42.75	42.84	42.26	42.38	1,713,401	-0.45(-1.05%)
Apr 19, 2002	42.65	42.87	42.59	42.83	1,597,120	+0.36(+0.84%)
Apr 18, 2002	42.45	42.65	42.05	42.47	1,326,442	+0.03(+0.06%)
Apr 17, 2002	42.38	42.49	41.91	42.45	1,077,055	+0.12(+0.29%)
Apr 16, 2002	41.86	42.47	41.81	42.33	1,779,061	+0.67(+1.61%)
Apr 15, 2002	42.21	42.25	41.49	41.66	869,505	-0.32(-0.77%)
Apr 12, 2002	41.68	42.03	41.57	41.98	1,064,101	+0.32(+0.77%)
Apr 11, 2002	42.31	42.31	41.64	41.66	1,113,830	-0.69(-1.63%)
Apr 10, 2002	42.28	42.48	42.18	42.35	3,181,585	+0.08(+0.19%)
Apr 09, 2002	42.28	42.41	42.17	42.27	1,125,592	+0.00(+0.00%)
Apr 08, 2002	41.58	42.48	41.33	42.27	763,050	+0.52(+1.24%)
Apr 05, 2002	41.66	42.33	41.61	41.75	505,474	+0.23(+0.55%)
Apr 04, 2002	41.14	41.64	41.12	41.52	918,191	+0.28(+0.68%)
Apr 03, 2002	42.11	42.13	41.20	41.24	871,291	-0.84(-2.00%)
Apr 02, 2002	41.74	42.32	41.51	42.08	1,078,990	+0.35(+0.84%)
Apr 01, 2002	42.02	42.02	41.12	41.73	1,278,202	-0.30(-0.70%)
Mar 29, 2002	42.52	42.78	42.01	42.02	1,343,415	+0.00(+0.00%)
Mar 28, 2002	42.52	42.78	42.01	42.02	1,343,415	-0.52(-1.22%)
Mar 27, 2002	42.00	42.62	42.00	42.54	1,573,893	+0.54(+1.30%)
Mar 26, 2002	41.84	42.37	41.78	42.00	1,378,255	+0.16(+0.39%)
Mar 25, 2002	42.31	42.51	41.82	41.84	903,005	-0.58(-1.36%)
Mar 22, 2002	42.11	42.87	42.11	42.41	759,774	-0.10(-0.24%)
Mar 21, 2002	42.62	42.65	42.16	42.52	929,507	-0.07(-0.16%)
Mar 20, 2002	43.27	43.27	42.58	42.58	1,223,114	-0.69(-1.60%)
Mar 19, 2002	43.22	43.56	43.05	43.27	141,071,280	+0.46(+1.08%)
Mar 18, 2002	42.95	43.15	42.55	42.81	1,204,056	-0.26(-0.61%)
Mar 15, 2002	42.31	43.29	42.15	43.07	3,046,097	+1.27(+3.04%)
Mar 14, 2002	41.69	41.97	41.52	41.80	832,432	+0.08(+0.19%)
Mar 13, 2002	42.04	42.31	41.54	41.72	844,343	-0.64(-1.51%)
Mar 12, 2002	41.71	42.70	41.51	42.36	864,294	+0.03(+0.06%)
Mar 11, 2002	41.94	42.62	41.90	42.33	1,868,096	+0.08(+0.19%)
Mar 08, 2002	42.22	42.68	42.01	42.25	1,619,900	+0.17(+0.42%)
Mar 07, 2002	42.31	42.72	41.66	42.08	1,496,770	-0.40(-0.93%)
Mar 06, 2002	41.53	42.52	41.51	42.47	964,346	+0.98(+2.36%)
Mar 05, 2002	41.78	42.48	41.41	41.49	982,660	-0.32(-0.77%)
Mar 04, 2002	40.74	42.38	40.70	41.82	1,554,389	+1.24(+3.06%)

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.