Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	49.17	50.16	49.13	49.72	1,728,305	+0.66(+1.35%)
May 28, 2002	50.48	50.64	48.99	49.05	2,491,418	-1.47(-2.90%)
May 27, 2002	50.23	50.76	50.07	50.52	1,322,510	+0.00(+0.00%)
May 24, 2002	50.23	50.76	50.07	50.52	1,322,510	+0.09(+0.17%)
May 23, 2002	49.65	50.44	49.28	50.43	1,691,381	+0.79(+1.59%)
May 22, 2002	49.17	49.68	48.76	49.64	1,482,391	+0.28(+0.56%)
May 21, 2002	50.64	50.72	48.92	49.37	2,527,715	-0.63(-1.26%)
May 20, 2002	51.12	51.30	49.93	49.99	2,162,863	-1.12(-2.20%)
May 17, 2002	50.92	51.21	50.24	51.12	2,380,895	+0.20(+0.39%)
May 16, 2002	51.20	51.23	49.78	50.92	3,460,505	-0.41(-0.81%)
May 15, 2002	51.16	51.33	50.44	51.33	2,210,588	-0.14(-0.28%)
May 14, 2002	51.16	51.70	50.12	51.48	3,244,106	+2.09(+4.24%)
May 13, 2002	48.77	49.67	48.27	49.38	2,463,159	+1.37(+2.85%)
May 10, 2002	48.19	49.36	47.77	48.01	3,776,877	-0.18(-0.36%)
May 09, 2002	49.29	49.37	48.17	48.19	2,119,532	-1.58(-3.18%)
May 08, 2002	47.77	49.92	47.73	49.77	3,685,193	+3.35(+7.22%)
May 07, 2002	46.30	47.19	46.03	46.42	2,775,261	+0.72(+1.57%)
May 06, 2002	47.41	47.90	45.70	45.70	2,851,372	-1.86(-3.92%)
May 03, 2002	47.77	47.93	47.18	47.57	2,983,748	-0.64(-1.32%)
May 02, 2002	47.22	48.33	46.93	48.20	3,970,921	+0.99(+2.09%)
May 01, 2002	47.41	47.57	45.54	47.22	4,430,597	-0.47(-0.99%)
Apr 30, 2002	47.03	48.01	47.03	47.69	4,970,151	+0.91(+1.94%)
Apr 29, 2002	49.37	49.41	46.62	46.78	6,088,068	-2.63(-5.32%)
Apr 26, 2002	50.26	50.64	49.29	49.41	2,887,040	-0.66(-1.32%)
Apr 25, 2002	51.28	51.28	49.80	50.07	4,110,205	-1.21(-2.36%)
Apr 24, 2002	52.11	52.43	50.88	51.28	4,244,340	-0.88(-1.68%)
Apr 23, 2002	51.52	52.60	51.40	52.15	3,410,895	+0.41(+0.80%)
Apr 22, 2002	51.75	52.42	51.37	51.74	3,658,316	-0.61(-1.17%)
Apr 19, 2002	52.07	52.39	51.48	52.35	3,437,521	+0.53(+1.01%)
Apr 18, 2002	50.96	51.88	50.80	51.83	7,772,039	+0.94(+1.85%)
Apr 17, 2002	50.77	52.95	50.30	50.89	11,883,626	+0.12(+0.24%)
Apr 16, 2002	49.76	50.95	49.76	50.77	2,554,215	+1.43(+2.89%)
Apr 15, 2002	50.16	50.44	49.17	49.34	1,546,947	-0.38(-0.77%)
Apr 12, 2002	50.00	50.50	49.52	49.72	2,711,208	+0.14(+0.27%)
Apr 11, 2002	51.28	51.75	49.05	49.59	3,972,679	-1.69(-3.29%)
Apr 10, 2002	50.96	51.31	50.30	51.28	2,557,355	+1.11(+2.22%)
Apr 09, 2002	50.24	51.27	49.97	50.16	2,552,205	+0.19(+0.38%)
Apr 08, 2002	48.57	50.00	48.53	49.97	2,432,263	+1.04(+2.12%)
Apr 05, 2002	49.44	50.28	48.77	48.94	3,468,166	-0.22(-0.45%)
Apr 04, 2002	48.57	49.44	48.49	49.16	2,870,713	-0.17(-0.34%)
Apr 03, 2002	50.87	50.88	48.41	49.33	3,600,794	-1.62(-3.19%)
Apr 02, 2002	50.44	51.75	50.28	50.95	3,696,748	+0.31(+0.61%)
Apr 01, 2002	50.84	51.75	49.72	50.64	1,731,822	-0.20(-0.39%)
Mar 29, 2002	50.89	51.68	50.12	50.84	2,178,939	+0.00(+0.00%)
Mar 28, 2002	50.89	51.68	50.12	50.84	2,166,379	-0.06(-0.11%)
Mar 27, 2002	49.96	50.89	49.78	50.89	2,464,666	+0.93(+1.86%)
Mar 26, 2002	48.23	50.19	48.23	49.96	3,696,120	+1.76(+3.65%)
Mar 25, 2002	50.36	50.60	48.04	48.20	3,592,505	-2.25(-4.47%)
Mar 22, 2002	49.58	50.80	49.21	50.46	2,807,790	+0.88(+1.77%)
Mar 21, 2002	49.48	49.66	48.37	49.58	2,582,976	+0.10(+0.19%)
Mar 20, 2002	50.40	50.55	49.37	49.48	2,524,700	-1.32(-2.60%)
Mar 19, 2002	50.00	51.04	49.88	50.81	3,718,727	+1.06(+2.13%)
Mar 18, 2002	49.41	50.40	49.17	49.75	3,383,641	+0.34(+0.69%)
Mar 15, 2002	47.77	49.48	47.76	49.41	2,569,035	+1.82(+3.81%)
Mar 14, 2002	47.53	47.97	47.13	47.59	3,271,485	+0.14(+0.29%)
Mar 13, 2002	48.09	48.25	47.30	47.45	4,940,762	-1.15(-2.36%)
Mar 12, 2002	47.69	49.09	47.61	48.60	6,123,736	+0.14(+0.28%)
Mar 11, 2002	46.82	48.89	46.82	48.47	6,854,948	+1.92(+4.12%)
Mar 08, 2002	47.77	47.93	46.04	46.55	6,385,727	+0.21(+0.46%)
Mar 07, 2002	46.34	46.54	45.86	46.33	5,913,617	+0.87(+1.91%)
Mar 06, 2002	44.47	45.74	44.40	45.46	2,775,638	+0.72(+1.60%)
Mar 05, 2002	43.47	45.94	43.40	44.75	7,821,900	+0.80(+1.81%)
Mar 04, 2002	41.80	44.13	41.76	43.95	7,075,115	+3.67(+9.11%)

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.