Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	64.55	65.78	64.55	65.04	642,157	+1.70(+2.68%)
May 28, 2002	64.01	64.01	63.15	63.35	357,500	-0.44(-0.69%)
May 27, 2002	63.91	64.19	63.72	63.78	377,081	+0.00(+0.00%)
May 24, 2002	63.91	64.19	63.72	63.78	377,081	-0.13(-0.20%)
May 23, 2002	63.71	64.79	63.34	63.91	582,741	+0.20(+0.31%)
May 22, 2002	62.99	63.72	62.34	63.71	648,199	+0.72(+1.15%)
May 21, 2002	63.01	63.78	62.92	62.99	1,336,680	-1.60(-2.48%)
May 20, 2002	65.51	65.51	64.46	64.59	270,670	-0.70(-1.07%)
May 17, 2002	64.96	65.69	64.93	65.29	255,900	+0.32(+0.50%)
May 16, 2002	65.11	65.16	64.53	64.96	363,989	+0.07(+0.11%)
May 15, 2002	64.61	65.34	64.61	64.89	330,981	+0.28(+0.43%)
May 14, 2002	64.57	64.94	64.35	64.61	499,157	+0.27(+0.42%)
May 13, 2002	63.50	64.53	63.44	64.35	460,330	+0.85(+1.34%)
May 10, 2002	63.77	63.78	62.92	63.50	265,075	-0.05(-0.08%)
May 09, 2002	63.99	64.26	63.53	63.55	379,095	-0.66(-1.03%)
May 08, 2002	64.79	64.79	63.92	64.21	398,005	+0.29(+0.46%)
May 07, 2002	64.26	64.35	63.54	63.92	518,402	+0.31(+0.49%)
May 06, 2002	63.72	64.78	63.61	63.61	296,070	-0.23(-0.36%)
May 03, 2002	64.66	64.66	63.51	63.84	454,176	-0.71(-1.09%)
May 02, 2002	64.26	64.74	63.52	64.54	555,775	+0.49(+0.77%)
May 01, 2002	64.35	64.97	62.83	64.05	11,189	+0.28(+0.43%)
Apr 30, 2002	62.39	63.99	62.39	63.77	8,414,397	+1.39(+2.22%)
Apr 29, 2002	62.77	63.05	62.11	62.39	272,348	-0.61(-0.96%)
Apr 26, 2002	63.35	63.59	62.74	63.00	253,662	-0.17(-0.27%)
Apr 25, 2002	64.17	64.17	62.60	63.17	538,431	-0.88(-1.37%)
Apr 24, 2002	64.23	64.87	64.04	64.04	517,955	-0.08(-0.13%)
Apr 23, 2002	64.48	64.61	63.95	64.12	621,121	-0.36(-0.55%)
Apr 22, 2002	64.61	65.15	64.36	64.48	338,589	-0.43(-0.66%)
Apr 19, 2002	64.61	65.24	64.49	64.91	491,772	+0.38(+0.60%)
Apr 18, 2002	64.53	64.88	64.27	64.53	708,286	+0.00(+0.00%)
Apr 17, 2002	64.88	65.44	64.35	64.53	664,647	-0.31(-0.48%)
Apr 16, 2002	64.74	65.37	64.35	64.84	514,822	+0.27(+0.42%)
Apr 15, 2002	65.79	66.27	64.26	64.57	849,943	-1.22(-1.86%)
Apr 12, 2002	65.78	66.49	65.53	65.79	1,380,990	+0.91(+1.40%)
Apr 11, 2002	64.18	65.22	64.00	64.88	1,063,548	+0.71(+1.10%)
Apr 10, 2002	63.72	64.48	63.52	64.18	989,474	+0.86(+1.35%)
Apr 09, 2002	63.54	64.17	63.10	63.32	1,596,609	+2.31(+3.79%)
Apr 08, 2002	60.52	61.76	60.28	61.00	316,658	+0.17(+0.28%)
Apr 05, 2002	60.86	61.59	60.64	60.83	324,938	+0.55(+0.92%)
Apr 04, 2002	59.67	60.44	59.46	60.28	470,624	+0.61(+1.02%)
Apr 03, 2002	61.05	61.05	59.21	59.67	836,628	-1.38(-2.25%)
Apr 02, 2002	60.41	62.13	60.19	61.05	487,632	+0.52(+0.86%)
Apr 01, 2002	61.17	61.17	59.48	60.53	650,549	-0.63(-1.02%)
Mar 29, 2002	61.76	62.20	60.94	61.16	431,909	+0.00(+0.00%)
Mar 28, 2002	61.76	62.20	60.94	61.16	431,909	-0.30(-0.49%)
Mar 27, 2002	60.15	61.72	59.88	61.46	577,482	+1.59(+2.66%)
Mar 26, 2002	58.76	60.26	58.76	59.87	375,738	+0.95(+1.61%)
Mar 25, 2002	60.24	60.24	57.64	58.92	1,020,021	-1.31(-2.18%)
Mar 22, 2002	60.37	60.37	59.75	60.24	748,791	-0.13(-0.22%)
Mar 21, 2002	61.10	61.13	60.15	60.37	866,056	-0.91(-1.49%)
Mar 20, 2002	62.25	62.50	61.20	61.28	479,687	-1.60(-2.54%)
Mar 19, 2002	63.24	63.66	62.67	62.88	253,438	-0.36(-0.57%)
Mar 18, 2002	63.45	64.21	62.64	63.24	523,326	-0.11(-0.17%)
Mar 15, 2002	61.93	63.36	61.80	63.35	709,741	+1.64(+2.65%)
Mar 14, 2002	61.61	62.10	61.46	61.71	806,976	+0.10(+0.16%)
Mar 13, 2002	62.46	62.46	61.35	61.61	368,577	-0.85(-1.36%)
Mar 12, 2002	62.05	62.50	61.84	62.46	445,112	+0.39(+0.63%)
Mar 11, 2002	62.18	62.47	61.79	62.07	250,865	-0.12(-0.19%)
Mar 08, 2002	62.56	62.93	61.90	62.18	417,474	+0.34(+0.55%)
Mar 07, 2002	62.33	62.33	61.22	61.84	866,727	-0.48(-0.77%)
Mar 06, 2002	62.39	62.56	61.80	62.33	379,990	+0.16(+0.26%)
Mar 05, 2002	61.40	62.47	61.24	62.17	818,613	+0.47(+0.77%)
Mar 04, 2002	61.49	62.06	61.04	61.69	625,597	+0.90(+1.48%)

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.