Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	36.78	36.78	35.82	35.82	875	-1.17(-3.16%)
May 28, 2002	37.15	37.15	36.56	36.99	7,221	-0.16(-0.42%)
May 27, 2002	37.47	37.47	37.05	37.15	9,629	+0.00(+0.00%)
May 24, 2002	37.47	37.47	37.05	37.15	9,629	-0.76(-2.00%)
May 23, 2002	37.56	37.91	36.97	37.91	14,224	+0.35(+0.92%)
May 22, 2002	37.15	37.56	37.01	37.56	5,580	+0.23(+0.61%)
May 21, 2002	38.43	38.43	37.26	37.33	356,495	-1.04(-2.72%)
May 20, 2002	38.71	38.71	38.20	38.37	11,598	-0.95(-2.42%)
May 17, 2002	39.57	39.75	39.08	39.32	6,784	+0.33(+0.84%)
May 16, 2002	38.50	39.01	38.45	39.00	12,911	+0.49(+1.28%)
May 15, 2002	38.20	39.45	38.09	38.50	72,984	-0.16(-0.40%)
May 14, 2002	38.43	38.88	38.10	38.66	42,433,732	+1.90(+5.17%)
May 13, 2002	35.64	36.76	35.64	36.76	19,805	+1.53(+4.33%)
May 10, 2002	36.69	36.69	35.19	35.23	4,814	-1.33(-3.62%)
May 09, 2002	37.38	37.38	36.52	36.56	28,449	-1.19(-3.15%)
May 08, 2002	35.96	37.74	35.93	37.74	14,662	+3.34(+9.69%)
May 07, 2002	34.13	34.50	33.85	34.41	5,033	-0.05(-0.13%)
May 06, 2002	35.09	35.19	34.28	34.45	5,580	-0.59(-1.69%)
May 03, 2002	36.05	36.05	34.78	35.05	26,917	-1.19(-3.28%)
May 02, 2002	37.06	37.06	36.01	36.24	21,008	-0.78(-2.10%)
May 01, 2002	37.15	37.20	36.22	37.01	19,148	-0.34(-0.91%)
Apr 30, 2002	37.09	37.88	37.09	37.35	242,478	+1.01(+2.79%)
Apr 29, 2002	37.01	37.11	36.34	36.34	329,468	-0.46(-1.24%)
Apr 26, 2002	38.61	38.61	36.79	36.79	70,467	-1.56(-4.07%)
Apr 25, 2002	37.70	38.36	37.52	38.36	18,382	-0.07(-0.19%)
Apr 24, 2002	38.58	38.58	38.43	38.43	218	-1.01(-2.55%)
Apr 23, 2002	39.30	39.43	39.21	39.43	24,072	+0.14(+0.35%)
Apr 22, 2002	39.57	39.57	39.30	39.30	547	-1.23(-3.04%)
Apr 19, 2002	40.53	40.53	40.53	40.53	218	+0.21(+0.52%)
Apr 18, 2002	40.73	40.79	40.14	40.32	14,334	-0.49(-1.21%)
Apr 17, 2002	40.99	41.16	40.58	40.81	560,457	+0.10(+0.25%)
Apr 16, 2002	40.21	40.71	40.21	40.71	14,990	+1.69(+4.33%)
Apr 15, 2002	38.84	39.03	38.80	39.02	4,158	+0.08(+0.21%)
Apr 12, 2002	38.84	38.94	38.36	38.94	19,914	+0.72(+1.89%)
Apr 11, 2002	38.41	38.51	38.20	38.22	79,987	-1.44(-3.64%)
Apr 10, 2002	39.25	39.66	38.91	39.66	13,130	+0.37(+0.95%)
Apr 09, 2002	39.94	40.12	39.25	39.29	16,632	-1.01(-2.52%)
Apr 08, 2002	39.39	40.32	39.03	40.30	33,483	-0.16(-0.38%)
Apr 05, 2002	41.45	41.45	40.46	40.46	6,893	-0.78(-1.88%)
Apr 04, 2002	41.13	41.23	40.75	41.23	9,957	+0.02(+0.04%)
Apr 03, 2002	41.72	41.72	41.06	41.22	765	-0.59(-1.42%)
Apr 02, 2002	42.59	42.59	41.81	41.81	9,300	-1.14(-2.66%)
Apr 01, 2002	42.04	43.26	41.95	42.95	5,799	+0.23(+0.53%)
Mar 29, 2002	42.89	42.90	42.72	42.72	11,926	+0.00(+0.00%)
Mar 28, 2002	42.89	42.90	42.72	42.72	11,926	+0.81(+1.94%)
Mar 27, 2002	41.59	41.91	41.58	41.91	15,209	+0.01(+0.02%)
Mar 26, 2002	41.58	42.62	41.58	41.90	28,668	+0.16(+0.39%)
Mar 25, 2002	43.14	43.14	41.71	41.74	4,486	-0.88(-2.06%)
Mar 22, 2002	43.04	43.04	42.62	42.62	18,820	-0.69(-1.58%)
Mar 21, 2002	42.40	43.30	42.08	43.30	15,319	+0.99(+2.33%)
Mar 20, 2002	43.18	43.18	42.31	42.31	16,084	-1.37(-3.14%)
Mar 19, 2002	43.64	43.87	43.42	43.68	4,923	+0.13(+0.29%)
Mar 18, 2002	43.91	44.10	43.42	43.56	7,878	+0.32(+0.74%)
Mar 15, 2002	43.15	43.41	43.11	43.24	470,513	-0.03(-0.06%)
Mar 14, 2002	43.55	43.70	43.26	43.26	1,531	-0.28(-0.65%)
Mar 13, 2002	44.06	44.19	43.48	43.55	6,346	-0.88(-1.98%)
Mar 12, 2002	44.60	44.80	44.19	44.42	19,695	-1.27(-2.78%)
Mar 11, 2002	45.47	46.15	44.86	45.69	24,838	+0.23(+0.50%)
Mar 08, 2002	45.42	45.95	45.27	45.47	7,331	+1.38(+3.13%)
Mar 07, 2002	45.15	45.15	43.78	44.09	21,556	-0.24(-0.54%)
Mar 06, 2002	43.87	44.53	43.68	44.32	10,395	+0.07(+0.17%)
Mar 05, 2002	43.68	44.64	43.68	44.25	42,893	+0.55(+1.25%)
Mar 04, 2002	42.45	43.70	42.45	43.70	6,674	+1.89(+4.52%)
Mar 01, 2002	40.53	42.04	40.53	41.81	8,863	+2.10(+5.29%)
Feb 28, 2002	40.35	40.88	39.71	39.71	4,705	-0.64(-1.59%)
Feb 27, 2002	41.29	41.29	40.32	40.35	5,799	-0.61(-1.49%)
Feb 26, 2002	41.26	41.40	40.78	40.96	6,455	-0.35(-0.84%)
Feb 25, 2002	39.89	41.31	39.89	41.31	5,689	+1.92(+4.87%)
Feb 22, 2002	39.39	39.71	39.01	39.39	10,942	-0.09(-0.23%)
Feb 21, 2002	41.13	41.13	39.48	39.48	47,160	-2.08(-5.01%)
Feb 20, 2002	41.40	41.56	40.21	41.56	12,255	+0.62(+1.52%)
Feb 19, 2002	41.95	42.04	40.94	40.94	11,708	-1.96(-4.58%)
Feb 18, 2002	42.81	42.91	42.81	42.91	656	+0.00(+0.00%)
Feb 15, 2002	42.81	42.91	42.81	42.91	656	-1.22(-2.77%)
Feb 14, 2002	44.60	44.68	43.79	44.13	12,692	-0.09(-0.21%)
Feb 13, 2002	44.32	44.43	43.94	44.22	18,929	+0.54(+1.23%)
Feb 12, 2002	43.36	44.27	43.36	43.68	10,613	-0.23(-0.52%)
Feb 11, 2002	43.43	43.99	43.43	43.91	39,391	+0.78(+1.80%)
Feb 08, 2002	42.39	43.18	41.87	43.14	30,856	+0.18(+0.43%)
Feb 07, 2002	42.86	43.45	42.77	42.95	2,188	-0.14(-0.32%)
Feb 06, 2002	43.96	43.96	42.77	43.09	1,203	-0.32(-0.74%)
Feb 05, 2002	43.87	44.10	43.36	43.41	6,018	-0.55(-1.25%)
Feb 04, 2002	45.15	45.15	43.96	43.96	19,477	-1.33(-2.95%)
Feb 01, 2002	45.59	45.62	45.25	45.29	5,033	-0.53(-1.16%)
Jan 31, 2002	45.97	45.97	45.42	45.82	5,799	+0.45(+0.99%)
Jan 30, 2002	44.78	45.37	43.86	45.37	11,708	+0.78(+1.74%)
Jan 29, 2002	46.24	46.24	44.59	44.60	8,534	-1.36(-2.96%)
Jan 28, 2002	46.33	46.50	45.57	45.96	3,501	+0.04(+0.08%)
Jan 25, 2002	45.77	46.20	45.75	45.92	14,662	-0.31(-0.67%)
Jan 24, 2002	46.15	46.47	46.09	46.23	5,033	+0.88(+1.93%)
Jan 23, 2002	44.80	45.47	44.42	45.36	7,221	+0.81(+1.83%)
Jan 22, 2002	46.79	46.79	44.46	44.54	27,793	-1.58(-3.43%)
Jan 21, 2002	46.24	46.44	45.99	46.12	141,482	+0.00(+0.00%)
Jan 18, 2002	46.24	46.44	45.99	46.12	141,482	-1.72(-3.59%)
Jan 17, 2002	47.07	47.84	47.07	47.84	6,018	+1.33(+2.85%)
Jan 16, 2002	47.52	47.52	46.52	46.52	6,127	-1.47(-3.07%)
Jan 15, 2002	48.01	48.22	47.46	47.99	8,316	+0.28(+0.59%)
Jan 14, 2002	48.44	48.44	47.48	47.71	28,996	-0.76(-1.57%)
Jan 11, 2002	49.30	49.44	48.44	48.46	10,285	-0.70(-1.43%)
Jan 10, 2002	49.53	49.53	48.99	49.17	11,051	-0.27(-0.55%)
Jan 09, 2002	50.26	50.81	49.44	49.44	17,398	+3.12(+6.73%)

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.