Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	64.20	65.42	64.20	64.69	645,642	+1.69(+2.68%)
May 28, 2002	63.66	63.66	62.81	63.00	359,440	-0.44(-0.69%)
May 27, 2002	63.56	63.84	63.38	63.44	379,127	+0.00(+0.00%)
May 24, 2002	63.56	63.84	63.38	63.44	379,127	-0.12(-0.20%)
May 23, 2002	63.37	64.44	63.00	63.56	585,904	+0.20(+0.31%)
May 22, 2002	62.65	63.38	62.00	63.37	651,717	+0.72(+1.15%)
May 21, 2002	62.67	63.44	62.58	62.65	1,343,934	-1.59(-2.48%)
May 20, 2002	65.16	65.16	64.12	64.24	272,139	-0.69(-1.07%)
May 17, 2002	64.61	65.33	64.58	64.93	257,289	+0.32(+0.50%)
May 16, 2002	64.76	64.81	64.18	64.61	365,965	+0.07(+0.11%)
May 15, 2002	64.27	64.99	64.27	64.54	332,777	+0.28(+0.43%)
May 14, 2002	64.22	64.59	64.00	64.27	501,866	+0.27(+0.42%)
May 13, 2002	63.16	64.19	63.09	64.00	462,828	+0.84(+1.34%)
May 10, 2002	63.43	63.44	62.58	63.16	266,514	-0.05(-0.08%)
May 09, 2002	63.64	63.91	63.19	63.21	381,152	-0.66(-1.03%)
May 08, 2002	64.44	64.44	63.57	63.87	400,165	+0.29(+0.46%)
May 07, 2002	63.91	64.00	63.20	63.57	521,216	+0.31(+0.49%)
May 06, 2002	63.38	64.43	63.26	63.26	297,677	-0.23(-0.36%)
May 03, 2002	64.31	64.31	63.16	63.49	456,640	-0.70(-1.09%)
May 02, 2002	63.91	64.39	63.18	64.20	558,791	+0.49(+0.77%)
May 01, 2002	64.00	64.62	62.49	63.71	11,250	+0.28(+0.43%)
Apr 30, 2002	62.05	63.64	62.05	63.43	8,460,061	+1.38(+2.22%)
Apr 29, 2002	62.44	62.71	61.78	62.05	273,826	-0.60(-0.96%)
Apr 26, 2002	63.00	63.24	62.40	62.66	255,039	-0.17(-0.27%)
Apr 25, 2002	63.82	63.82	62.27	62.83	541,353	-0.87(-1.37%)
Apr 24, 2002	63.88	64.52	63.70	63.70	520,766	-0.08(-0.13%)
Apr 23, 2002	64.13	64.26	63.61	63.78	624,492	-0.36(-0.55%)
Apr 22, 2002	64.27	64.80	64.01	64.13	340,427	-0.43(-0.66%)
Apr 19, 2002	64.27	64.89	64.14	64.56	494,441	+0.38(+0.60%)
Apr 18, 2002	64.18	64.53	63.92	64.18	712,130	+0.00(+0.00%)
Apr 17, 2002	64.53	65.08	64.00	64.18	668,254	-0.31(-0.48%)
Apr 16, 2002	64.39	65.02	64.00	64.49	517,616	+0.27(+0.42%)
Apr 15, 2002	65.44	65.91	63.91	64.22	854,556	-1.22(-1.86%)
Apr 12, 2002	65.42	66.13	65.17	65.44	1,388,485	+0.91(+1.40%)
Apr 11, 2002	63.83	64.87	63.65	64.53	1,069,320	+0.70(+1.10%)
Apr 10, 2002	63.38	64.13	63.18	63.83	994,844	+0.85(+1.35%)
Apr 09, 2002	63.20	63.82	62.76	62.98	1,605,274	+2.30(+3.79%)
Apr 08, 2002	60.20	61.42	59.96	60.68	318,377	+0.17(+0.28%)
Apr 05, 2002	60.53	61.26	60.31	60.51	326,702	+0.55(+0.92%)
Apr 04, 2002	59.35	60.12	59.14	59.96	473,178	+0.60(+1.02%)
Apr 03, 2002	60.72	60.72	58.89	59.35	841,168	-1.37(-2.25%)
Apr 02, 2002	60.09	61.80	59.87	60.72	490,278	+0.52(+0.86%)
Apr 01, 2002	60.84	60.84	59.16	60.20	654,079	-0.62(-1.02%)
Mar 29, 2002	61.42	61.87	60.61	60.83	434,253	+0.00(+0.00%)
Mar 28, 2002	61.42	61.87	60.61	60.83	434,253	-0.30(-0.49%)
Mar 27, 2002	59.82	61.39	59.56	61.13	580,616	+1.58(+2.66%)
Mar 26, 2002	58.44	59.94	58.44	59.55	377,777	+0.94(+1.61%)
Mar 25, 2002	59.91	59.91	57.33	58.60	1,025,557	-1.31(-2.18%)
Mar 22, 2002	60.04	60.04	59.43	59.91	752,855	-0.13(-0.22%)
Mar 21, 2002	60.77	60.80	59.82	60.04	870,756	-0.91(-1.49%)
Mar 20, 2002	61.91	62.16	60.87	60.95	482,291	-1.59(-2.54%)
Mar 19, 2002	62.90	63.32	62.33	62.54	254,814	-0.36(-0.57%)
Mar 18, 2002	63.11	63.87	62.30	62.90	526,166	-0.11(-0.17%)
Mar 15, 2002	61.60	63.02	61.47	63.00	713,592	+1.63(+2.65%)
Mar 14, 2002	61.28	61.77	61.13	61.38	811,355	+0.10(+0.16%)
Mar 13, 2002	62.12	62.12	61.02	61.28	370,577	-0.84(-1.36%)
Mar 12, 2002	61.72	62.16	61.51	62.12	447,528	+0.39(+0.63%)
Mar 11, 2002	61.85	62.13	61.46	61.73	252,226	-0.12(-0.19%)
Mar 08, 2002	62.22	62.60	61.56	61.85	419,740	+0.34(+0.55%)
Mar 07, 2002	61.99	61.99	60.89	61.51	871,431	-0.48(-0.77%)
Mar 06, 2002	62.05	62.22	61.47	61.99	382,052	+0.16(+0.26%)
Mar 05, 2002	61.07	62.13	60.91	61.83	823,055	+0.47(+0.77%)
Mar 04, 2002	61.16	61.72	60.71	61.36	628,992	+0.90(+1.48%)
Mar 01, 2002	59.47	60.67	59.11	60.46	541,578	+0.80(+1.34%)
Feb 28, 2002	59.82	60.44	59.20	59.66	875,368	+0.08(+0.13%)
Feb 27, 2002	58.31	59.76	58.00	59.58	964,582	+1.53(+2.63%)
Feb 26, 2002	58.58	58.68	57.60	58.05	408,040	-0.08(-0.14%)
Feb 25, 2002	58.00	58.38	57.62	58.13	296,214	+0.62(+1.08%)
Feb 22, 2002	57.02	57.79	57.02	57.51	372,265	+0.47(+0.83%)
Feb 21, 2002	57.60	57.91	56.77	57.04	325,239	-0.89(-1.53%)
Feb 20, 2002	57.64	58.04	56.89	57.93	281,702	+0.36(+0.62%)
Feb 19, 2002	57.56	58.49	57.42	57.57	338,739	-0.48(-0.83%)
Feb 18, 2002	59.24	59.24	57.20	58.05	749,030	+0.00(+0.00%)
Feb 15, 2002	59.24	59.24	57.20	58.05	722,592	-0.97(-1.64%)
Feb 14, 2002	58.31	59.10	57.60	59.02	397,127	+0.49(+0.84%)
Feb 13, 2002	57.56	58.93	57.56	58.53	474,415	+0.94(+1.64%)
Feb 12, 2002	58.31	58.44	57.07	57.59	300,152	-0.50(-0.86%)
Feb 11, 2002	57.24	58.30	57.14	58.09	335,927	+0.85(+1.49%)
Feb 08, 2002	56.53	57.24	56.18	57.24	684,904	+1.20(+2.14%)
Feb 07, 2002	56.04	56.09	55.64	56.04	711,455	-0.43(-0.76%)
Feb 06, 2002	56.91	57.19	56.18	56.46	1,200,721	-0.69(-1.21%)
Feb 05, 2002	58.22	58.36	56.95	57.16	903,831	-1.28(-2.19%)
Feb 04, 2002	59.89	60.00	58.31	58.44	326,252	-1.24(-2.07%)
Feb 01, 2002	59.56	60.24	59.20	59.67	457,203	+0.12(+0.19%)
Jan 31, 2002	59.24	59.79	58.67	59.56	588,379	+0.29(+0.49%)
Jan 30, 2002	57.96	60.09	56.89	59.26	839,031	+1.07(+1.83%)
Jan 29, 2002	58.62	59.56	57.80	58.20	665,104	-0.45(-0.77%)
Jan 28, 2002	58.44	59.11	58.35	58.65	459,340	-0.07(-0.12%)
Jan 25, 2002	56.92	59.11	56.76	58.72	1,218,271	+1.76(+3.09%)
Jan 24, 2002	56.72	57.02	56.22	56.96	537,078	+0.25(+0.44%)
Jan 23, 2002	57.38	57.78	56.60	56.71	540,341	-0.97(-1.68%)
Jan 22, 2002	57.51	58.36	57.20	57.68	532,016	+0.07(+0.12%)
Jan 21, 2002	56.76	57.76	56.62	57.61	361,240	+0.00(+0.00%)
Jan 18, 2002	56.76	57.76	56.62	57.61	361,240	+0.76(+1.34%)
Jan 17, 2002	56.93	57.16	56.27	56.84	282,939	-0.03(-0.05%)
Jan 16, 2002	56.95	58.03	56.62	56.87	146,251	-0.08(-0.14%)
Jan 15, 2002	56.73	57.02	56.31	56.95	484,766	+0.84(+1.49%)
Jan 14, 2002	57.16	57.16	55.78	56.12	929,031	-1.20(-2.09%)
Jan 11, 2002	54.05	57.78	54.05	57.32	1,313,784	+2.03(+3.67%)
Jan 10, 2002	52.49	55.63	52.47	55.29	1,036,132	+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.