Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	64.55	65.78	64.55	65.05	642,136	+1.70(+2.68%)
May 28, 2002	64.01	64.01	63.15	63.35	357,488	-0.44(-0.69%)
May 27, 2002	63.91	64.19	63.72	63.79	377,069	+0.00(+0.00%)
May 24, 2002	63.91	64.19	63.72	63.79	377,069	-0.13(-0.20%)
May 23, 2002	63.71	64.80	63.34	63.91	582,723	+0.20(+0.31%)
May 22, 2002	62.99	63.72	62.34	63.71	648,178	+0.72(+1.15%)
May 21, 2002	63.01	63.79	62.92	62.99	1,336,637	-1.60(-2.48%)
May 20, 2002	65.51	65.51	64.47	64.59	270,661	-0.70(-1.07%)
May 17, 2002	64.97	65.69	64.93	65.29	255,892	+0.32(+0.50%)
May 16, 2002	65.11	65.16	64.53	64.97	363,978	+0.07(+0.11%)
May 15, 2002	64.62	65.34	64.62	64.89	330,970	+0.28(+0.43%)
May 14, 2002	64.57	64.94	64.35	64.62	499,141	+0.27(+0.42%)
May 13, 2002	63.50	64.54	63.44	64.35	460,315	+0.85(+1.34%)
May 10, 2002	63.78	63.79	62.92	63.50	265,067	-0.05(-0.08%)
May 09, 2002	63.99	64.26	63.54	63.55	379,083	-0.66(-1.03%)
May 08, 2002	64.80	64.80	63.92	64.21	397,992	+0.30(+0.46%)
May 07, 2002	64.26	64.35	63.54	63.92	518,386	+0.31(+0.49%)
May 06, 2002	63.72	64.78	63.61	63.61	296,060	-0.23(-0.36%)
May 03, 2002	64.66	64.66	63.51	63.84	454,161	-0.71(-1.09%)
May 02, 2002	64.26	64.74	63.53	64.55	555,757	+0.49(+0.77%)
May 01, 2002	64.35	64.97	62.83	64.05	11,188	+0.28(+0.43%)
Apr 30, 2002	62.39	63.99	62.39	63.78	8,414,126	+1.39(+2.22%)
Apr 29, 2002	62.78	63.05	62.11	62.39	272,340	-0.61(-0.96%)
Apr 26, 2002	63.35	63.59	62.74	63.00	253,654	-0.17(-0.27%)
Apr 25, 2002	64.17	64.17	62.61	63.17	538,414	-0.88(-1.37%)
Apr 24, 2002	64.23	64.87	64.05	64.05	517,938	-0.08(-0.13%)
Apr 23, 2002	64.48	64.61	63.96	64.13	621,101	-0.36(-0.55%)
Apr 22, 2002	64.62	65.15	64.36	64.48	338,579	-0.43(-0.66%)
Apr 19, 2002	64.62	65.24	64.49	64.91	491,756	+0.38(+0.60%)
Apr 18, 2002	64.53	64.89	64.27	64.53	708,263	+0.00(+0.00%)
Apr 17, 2002	64.89	65.44	64.35	64.53	664,626	-0.31(-0.48%)
Apr 16, 2002	64.74	65.38	64.35	64.84	514,805	+0.27(+0.42%)
Apr 15, 2002	65.80	66.27	64.26	64.57	849,916	-1.22(-1.86%)
Apr 12, 2002	65.78	66.49	65.53	65.80	1,380,946	+0.91(+1.40%)
Apr 11, 2002	64.18	65.22	64.00	64.89	1,063,514	+0.71(+1.10%)
Apr 10, 2002	63.72	64.48	63.53	64.18	989,443	+0.86(+1.35%)
Apr 09, 2002	63.54	64.17	63.11	63.32	1,596,558	+2.31(+3.79%)
Apr 08, 2002	60.52	61.76	60.28	61.01	316,648	+0.17(+0.28%)
Apr 05, 2002	60.86	61.60	60.64	60.84	324,928	+0.55(+0.92%)
Apr 04, 2002	59.67	60.44	59.46	60.28	470,609	+0.61(+1.02%)
Apr 03, 2002	61.05	61.05	59.21	59.67	836,601	-1.38(-2.25%)
Apr 02, 2002	60.42	62.13	60.19	61.05	487,616	+0.52(+0.86%)
Apr 01, 2002	61.17	61.17	59.48	60.53	650,528	-0.63(-1.02%)
Mar 29, 2002	61.76	62.20	60.94	61.16	431,895	+0.00(+0.00%)
Mar 28, 2002	61.76	62.20	60.94	61.16	431,895	-0.30(-0.49%)
Mar 27, 2002	60.15	61.72	59.88	61.46	577,464	+1.59(+2.66%)
Mar 26, 2002	58.76	60.26	58.76	59.87	375,726	+0.95(+1.61%)
Mar 25, 2002	60.24	60.24	57.65	58.92	1,019,989	-1.31(-2.18%)
Mar 22, 2002	60.37	60.37	59.76	60.24	748,767	-0.13(-0.22%)
Mar 21, 2002	61.10	61.13	60.15	60.37	866,028	-0.91(-1.49%)
Mar 20, 2002	62.25	62.50	61.20	61.28	479,672	-1.60(-2.54%)
Mar 19, 2002	63.24	63.66	62.67	62.88	253,430	-0.36(-0.57%)
Mar 18, 2002	63.46	64.21	62.64	63.24	523,309	-0.11(-0.17%)
Mar 15, 2002	61.94	63.37	61.80	63.35	709,718	+1.64(+2.65%)
Mar 14, 2002	61.61	62.11	61.46	61.71	806,950	+0.10(+0.16%)
Mar 13, 2002	62.46	62.46	61.35	61.61	368,565	-0.85(-1.36%)
Mar 12, 2002	62.05	62.50	61.85	62.46	445,098	+0.39(+0.63%)
Mar 11, 2002	62.19	62.47	61.79	62.07	250,857	-0.12(-0.19%)
Mar 08, 2002	62.56	62.94	61.90	62.19	417,461	+0.34(+0.55%)
Mar 07, 2002	62.33	62.33	61.22	61.85	866,699	-0.48(-0.77%)
Mar 06, 2002	62.39	62.56	61.80	62.33	379,978	+0.16(+0.26%)
Mar 05, 2002	61.40	62.47	61.24	62.17	818,587	+0.47(+0.77%)
Mar 04, 2002	61.49	62.06	61.04	61.69	625,576	+0.90(+1.48%)
Mar 01, 2002	59.79	61.00	59.43	60.79	538,638	+0.80(+1.34%)
Feb 28, 2002	60.15	60.77	59.52	59.99	870,615	+0.08(+0.13%)
Feb 27, 2002	58.63	60.09	58.32	59.91	959,344	+1.54(+2.63%)
Feb 26, 2002	58.90	59.00	57.91	58.37	405,824	-0.08(-0.14%)
Feb 25, 2002	58.32	58.70	57.93	58.45	294,606	+0.63(+1.08%)
Feb 22, 2002	57.33	58.10	57.33	57.82	370,243	+0.47(+0.83%)
Feb 21, 2002	57.91	58.23	57.08	57.35	323,473	-0.89(-1.53%)
Feb 20, 2002	57.96	58.36	57.20	58.24	280,172	+0.36(+0.62%)
Feb 19, 2002	57.87	58.81	57.74	57.89	336,900	-0.48(-0.83%)
Feb 18, 2002	59.57	59.57	57.51	58.37	744,963	+0.00(+0.00%)
Feb 15, 2002	59.57	59.57	57.51	58.37	718,669	-0.97(-1.64%)
Feb 14, 2002	58.63	59.42	57.91	59.34	394,971	+0.49(+0.84%)
Feb 13, 2002	57.87	59.25	57.87	58.85	471,840	+0.95(+1.64%)
Feb 12, 2002	58.63	58.76	57.38	57.91	298,522	-0.50(-0.86%)
Feb 11, 2002	57.55	58.62	57.45	58.41	334,103	+0.86(+1.49%)
Feb 08, 2002	56.84	57.55	56.48	57.55	681,186	+1.21(+2.14%)
Feb 07, 2002	56.35	56.39	55.95	56.34	707,592	-0.43(-0.76%)
Feb 06, 2002	57.22	57.50	56.48	56.77	1,194,201	-0.70(-1.21%)
Feb 05, 2002	58.54	58.67	57.26	57.47	898,924	-1.29(-2.19%)
Feb 04, 2002	60.22	60.33	58.63	58.75	324,480	-1.24(-2.07%)
Feb 01, 2002	59.88	60.57	59.52	60.00	454,720	+0.12(+0.19%)
Jan 31, 2002	59.57	60.11	58.99	59.88	585,184	+0.30(+0.50%)
Jan 30, 2002	58.27	60.42	57.20	59.59	834,475	+1.07(+1.83%)
Jan 29, 2002	58.94	59.88	58.11	58.51	661,493	-0.46(-0.77%)
Jan 28, 2002	58.76	59.43	58.66	58.97	456,846	-0.07(-0.12%)
Jan 25, 2002	57.23	59.43	57.06	59.04	1,211,656	+1.77(+3.09%)
Jan 24, 2002	57.03	57.33	56.53	57.27	534,162	+0.25(+0.44%)
Jan 23, 2002	57.69	58.09	56.90	57.02	537,407	-0.97(-1.68%)
Jan 22, 2002	57.82	58.67	57.51	57.99	529,127	+0.07(+0.12%)
Jan 21, 2002	57.06	58.07	56.93	57.92	359,278	+0.00(+0.00%)
Jan 18, 2002	57.06	58.07	56.93	57.92	359,278	+0.77(+1.34%)
Jan 17, 2002	57.24	57.47	56.57	57.15	281,403	-0.03(-0.05%)
Jan 16, 2002	57.26	58.34	56.93	57.18	145,456	-0.08(-0.14%)
Jan 15, 2002	57.04	57.33	56.62	57.26	482,133	+0.84(+1.49%)
Jan 14, 2002	57.47	57.48	56.08	56.42	923,987	-1.21(-2.09%)
Jan 11, 2002	54.35	58.09	54.35	57.63	1,306,651	+2.04(+3.67%)
Jan 10, 2002	52.78	55.93	52.76	55.59	1,030,506	+0.43(+0.78%)

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.