Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	47.05	47.64	46.77	47.61	1,017,068	-1.77(-3.58%)
May 28, 2002	50.14	50.14	49.24	49.38	553,841	-0.58(-1.15%)
May 27, 2002	50.73	50.74	49.91	49.96	533,933	+0.00(+0.00%)
May 24, 2002	50.73	50.74	49.91	49.96	533,109	-0.36(-0.72%)
May 23, 2002	49.24	50.51	49.06	50.32	716,671	+1.22(+2.49%)
May 22, 2002	48.51	49.24	48.44	49.10	485,881	+0.44(+0.91%)
May 21, 2002	48.71	49.61	48.49	48.66	370,554	-0.34(-0.68%)
May 20, 2002	49.87	49.87	48.62	48.99	334,995	-0.95(-1.91%)
May 17, 2002	49.42	49.94	48.98	49.94	332,524	+0.44(+0.88%)
May 16, 2002	50.07	50.27	49.20	49.51	357,923	-0.57(-1.13%)
May 15, 2002	50.43	50.77	49.67	50.08	523,636	-0.54(-1.06%)
May 14, 2002	49.75	50.77	49.70	50.61	622,625	+1.14(+2.31%)
May 13, 2002	48.71	49.47	48.62	49.47	317,147	+0.67(+1.37%)
May 10, 2002	49.02	49.13	48.44	48.80	361,493	-0.26(-0.53%)
May 09, 2002	48.87	49.65	48.87	49.06	284,059	+0.20(+0.40%)
May 08, 2002	49.24	49.47	48.66	48.87	363,140	-0.03(-0.06%)
May 07, 2002	48.73	49.24	48.66	48.90	640,198	+0.52(+1.07%)
May 06, 2002	49.06	49.31	48.35	48.38	568,257	-0.50(-1.03%)
May 03, 2002	49.13	49.46	48.80	48.88	650,770	+0.12(+0.25%)
May 02, 2002	47.87	48.82	47.72	48.76	703,490	+1.07(+2.25%)
May 01, 2002	46.79	47.85	46.11	47.69	671,913	+1.03(+2.22%)
Apr 30, 2002	46.58	46.92	46.18	46.65	797,948	+0.04(+0.08%)
Apr 29, 2002	46.91	46.91	46.40	46.62	507,436	-0.30(-0.64%)
Apr 26, 2002	46.78	47.45	46.47	46.91	588,164	+0.32(+0.69%)
Apr 25, 2002	47.02	47.34	46.24	46.59	745,228	-0.43(-0.91%)
Apr 24, 2002	46.83	47.71	46.83	47.02	491,784	+0.37(+0.80%)
Apr 23, 2002	45.52	46.87	45.10	46.65	749,346	+1.31(+2.89%)
Apr 22, 2002	46.72	46.80	45.31	45.34	432,748	-1.57(-3.34%)
Apr 19, 2002	46.58	47.32	46.58	46.91	297,102	+0.40(+0.86%)
Apr 18, 2002	46.84	47.23	46.36	46.51	320,854	-0.33(-0.70%)
Apr 17, 2002	47.20	47.45	46.76	46.83	303,967	-0.52(-1.11%)
Apr 16, 2002	47.20	47.60	47.05	47.36	435,494	+0.28(+0.59%)
Apr 15, 2002	47.02	47.17	46.34	47.08	536,130	+0.04(+0.08%)
Apr 12, 2002	46.88	47.21	46.34	47.05	344,331	+0.35(+0.75%)
Apr 11, 2002	46.98	47.26	46.70	46.70	480,252	-0.39(-0.82%)
Apr 10, 2002	45.96	47.34	45.83	47.08	945,264	+1.54(+3.39%)
Apr 09, 2002	45.30	45.89	44.95	45.54	727,654	+0.42(+0.94%)
Apr 08, 2002	44.87	45.29	44.45	45.12	566,472	+0.24(+0.54%)
Apr 05, 2002	44.79	45.09	44.65	44.87	925,631	+1.43(+3.30%)
Apr 04, 2002	44.04	44.04	42.53	43.44	650,907	-0.60(-1.36%)
Apr 03, 2002	44.10	44.43	43.85	44.04	579,103	-0.06(-0.13%)
Apr 02, 2002	44.15	44.23	43.45	44.10	351,333	-0.05(-0.12%)
Apr 01, 2002	44.45	44.50	43.77	44.15	415,998	-0.31(-0.69%)
Mar 29, 2002	45.08	45.16	44.36	44.45	359,845	+0.00(+0.00%)
Mar 28, 2002	45.08	45.16	44.36	44.45	359,296	-0.44(-0.99%)
Mar 27, 2002	44.57	45.18	44.47	44.90	541,484	+0.33(+0.74%)
Mar 26, 2002	44.18	45.01	44.07	44.57	577,593	+0.21(+0.48%)
Mar 25, 2002	44.55	44.58	44.21	44.36	560,843	-0.12(-0.26%)
Mar 22, 2002	44.14	44.72	44.14	44.47	1,073,496	+0.42(+0.94%)
Mar 21, 2002	44.98	44.98	43.62	44.06	515,536	-1.01(-2.25%)
Mar 20, 2002	45.20	45.32	44.90	45.07	816,071	+0.01(+0.03%)
Mar 19, 2002	44.98	45.22	44.87	45.06	611,367	+0.13(+0.29%)
Mar 18, 2002	44.50	45.41	44.39	44.93	1,124,981	+0.60(+1.36%)
Mar 15, 2002	42.97	44.71	42.97	44.32	1,129,924	+1.36(+3.17%)
Mar 14, 2002	43.08	43.19	42.68	42.96	830,350	+0.06(+0.14%)
Mar 13, 2002	44.25	44.28	42.57	42.90	1,448,169	-1.70(-3.81%)
Mar 12, 2002	45.30	45.30	44.42	44.60	931,535	-0.93(-2.03%)
Mar 11, 2002	45.74	45.81	45.30	45.52	391,972	-0.25(-0.56%)
Mar 08, 2002	45.89	46.02	45.24	45.78	475,034	-0.10(-0.22%)
Mar 07, 2002	45.89	45.99	45.30	45.88	827,054	-0.01(-0.02%)
Mar 06, 2002	45.78	46.19	45.67	45.89	859,593	+0.04(+0.08%)
Mar 05, 2002	46.42	46.42	45.66	45.85	558,783	-0.56(-1.21%)
Mar 04, 2002	46.03	46.43	45.90	46.41	783,121	+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.