Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	34.25	34.62	34.11	34.44	2,571,100	+0.29(+0.83%)
May 30, 2002	34.00	34.20	33.57	34.15	1,744,500	+0.05(+0.15%)
May 29, 2002	34.05	34.35	33.90	34.10	1,276,800	-0.06(-0.18%)
May 28, 2002	34.52	34.60	34.08	34.16	1,440,300	-0.40(-1.16%)
May 27, 2002	34.60	34.72	34.45	34.56	1,785,300	+0.00(+0.00%)
May 24, 2002	34.60	34.72	34.45	34.56	1,785,300	-0.04(-0.12%)
May 23, 2002	34.50	34.70	33.60	34.60	1,759,100	+0.46(+1.35%)
May 22, 2002	34.08	34.35	33.70	34.14	1,558,600	+0.13(+0.40%)
May 21, 2002	34.90	35.09	33.70	34.01	2,088,600	-0.64(-1.86%)
May 20, 2002	35.02	35.08	34.40	34.65	1,862,400	-0.50(-1.42%)
May 17, 2002	35.05	35.19	34.77	35.15	2,356,100	+0.23(+0.64%)
May 16, 2002	35.23	35.41	34.87	34.92	2,311,400	-0.30(-0.85%)
May 15, 2002	35.33	35.55	35.12	35.23	1,548,900	-0.23(-0.63%)
May 14, 2002	35.38	35.50	35.05	35.45	2,120,200	+0.68(+1.94%)
May 13, 2002	34.60	35.05	34.35	34.77	2,113,300	+0.40(+1.16%)
May 10, 2002	34.90	35.00	34.38	34.38	2,342,800	-0.38(-1.08%)
May 09, 2002	34.88	35.10	34.72	34.75	2,657,200	-0.40(-1.14%)
May 08, 2002	34.60	35.30	34.55	35.15	2,133,000	+1.07(+3.15%)
May 07, 2002	33.83	34.89	33.83	34.08	3,514,000	+0.41(+1.20%)
May 06, 2002	34.77	34.77	33.60	33.67	1,947,400	-1.14(-3.29%)
May 03, 2002	34.88	34.98	34.25	34.81	1,672,800	+0.06(+0.17%)
May 02, 2002	34.77	35.06	34.45	34.76	2,549,400	-0.55(-1.56%)
May 01, 2002	34.75	35.49	33.97	35.30	2,728,000	+0.22(+0.63%)
Apr 30, 2002	34.38	35.49	34.05	35.09	2,779,000	+1.13(+3.34%)
Apr 29, 2002	34.30	34.95	33.88	33.95	2,109,000	-0.22(-0.66%)
Apr 26, 2002	34.58	35.02	34.12	34.17	2,353,000	-0.40(-1.16%)
Apr 25, 2002	34.08	34.64	33.52	34.58	2,654,300	+0.36(+1.04%)
Apr 24, 2002	34.50	34.90	34.17	34.22	2,817,200	-0.41(-1.17%)
Apr 23, 2002	34.75	34.92	34.35	34.62	2,537,900	-0.25(-0.72%)
Apr 22, 2002	34.50	34.99	34.20	34.88	3,157,400	+0.40(+1.16%)
Apr 19, 2002	34.00	34.50	33.46	34.48	5,285,300	+0.85(+2.53%)
Apr 18, 2002	34.98	35.25	33.25	33.62	8,886,600	-1.27(-3.65%)
Apr 17, 2002	36.38	36.38	34.74	34.90	6,711,100	-1.64(-4.49%)
Apr 16, 2002	36.42	36.74	36.10	36.54	2,196,900	+0.62(+1.71%)
Apr 15, 2002	36.50	36.62	35.92	35.92	2,042,300	-0.47(-1.29%)
Apr 12, 2002	37.25	37.33	36.40	36.40	2,578,400	-0.78(-2.10%)
Apr 11, 2002	37.33	37.55	36.90	37.17	2,375,600	-0.33(-0.87%)
Apr 10, 2002	36.67	37.77	36.62	37.50	2,697,300	+1.05(+2.88%)
Apr 09, 2002	36.98	37.27	36.40	36.45	1,664,500	-0.52(-1.42%)
Apr 08, 2002	36.25	37.02	36.07	36.98	1,625,000	+0.58(+1.58%)
Apr 05, 2002	36.90	37.08	36.12	36.40	1,843,000	-0.33(-0.90%)
Apr 04, 2002	36.48	36.76	36.30	36.73	1,813,400	+0.30(+0.84%)
Apr 03, 2002	37.00	37.27	36.24	36.42	1,709,100	-0.70(-1.87%)
Apr 02, 2002	37.00	37.41	36.69	37.12	1,596,600	-0.03(-0.08%)
Apr 01, 2002	37.00	37.23	36.25	37.15	1,932,500	+0.05(+0.13%)
Mar 29, 2002	36.95	37.80	36.90	37.10	2,098,600	+0.00(+0.00%)
Mar 28, 2002	36.95	37.80	36.90	37.10	2,098,600	+0.23(+0.61%)
Mar 27, 2002	35.90	37.08	35.89	36.88	2,559,700	+0.88(+2.43%)
Mar 26, 2002	35.85	36.48	35.75	36.00	2,050,100	+0.15(+0.42%)
Mar 25, 2002	36.55	36.62	35.80	35.85	1,727,200	-0.57(-1.58%)
Mar 22, 2002	36.35	36.45	35.91	36.42	2,391,600	-0.05(-0.15%)
Mar 21, 2002	36.50	36.63	36.08	36.48	1,869,600	-0.13(-0.36%)
Mar 20, 2002	37.05	37.15	36.58	36.61	1,650,400	-0.44(-1.19%)
Mar 19, 2002	37.05	37.38	36.83	37.05	2,016,500	+0.20(+0.54%)
Mar 18, 2002	37.02	37.20	36.20	36.85	2,654,800	-0.32(-0.87%)
Mar 15, 2002	37.33	37.41	36.85	37.17	4,080,000	-0.15(-0.40%)
Mar 14, 2002	37.00	37.48	36.80	37.33	1,979,800	+0.38(+1.03%)
Mar 13, 2002	37.50	37.50	36.92	36.95	1,999,900	-0.55(-1.48%)
Mar 12, 2002	37.62	37.79	37.15	37.50	1,949,500	-0.34(-0.91%)
Mar 11, 2002	37.66	38.12	37.35	37.84	2,143,100	+0.19(+0.49%)
Mar 08, 2002	37.65	37.95	37.30	37.66	2,675,900	+0.31(+0.84%)
Mar 07, 2002	37.67	37.67	36.52	37.34	2,761,000	-0.16(-0.41%)
Mar 06, 2002	36.95	37.55	36.85	37.50	3,960,600	+0.55(+1.49%)
Mar 05, 2002	38.45	38.45	36.67	36.95	6,361,600	-1.67(-4.34%)
Mar 04, 2002	37.10	38.88	37.10	38.62	3,496,600	+1.52(+4.11%)

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.