Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	32.62	32.82	31.75	31.75	3,490,310	-0.75(-2.31%)
May 30, 2002	31.71	32.90	31.61	32.50	4,113,042	+0.49(+1.54%)
May 29, 2002	31.79	32.38	31.75	32.01	3,930,091	+0.00(+0.00%)
May 28, 2002	32.27	32.27	31.83	32.01	3,263,435	-0.26(-0.81%)
May 27, 2002	32.76	32.76	32.05	32.27	2,952,606	+0.00(+0.00%)
May 24, 2002	32.76	32.76	32.05	32.27	2,952,606	-0.60(-1.81%)
May 23, 2002	32.63	33.13	32.30	32.87	3,531,145	-0.19(-0.59%)
May 22, 2002	32.94	33.20	32.23	33.06	3,278,882	+0.04(+0.14%)
May 21, 2002	33.60	34.06	32.84	33.02	3,503,608	-0.58(-1.73%)
May 20, 2002	33.98	34.27	33.40	33.60	3,278,076	-0.22(-0.64%)
May 17, 2002	33.67	33.95	33.35	33.81	3,248,390	+0.31(+0.93%)
May 16, 2002	33.39	33.63	33.14	33.50	3,052,006	+0.34(+1.01%)
May 15, 2002	33.78	33.78	33.14	33.17	2,968,859	-0.69(-2.05%)
May 14, 2002	33.93	34.05	33.23	33.86	4,610,315	+0.89(+2.71%)
May 13, 2002	32.68	33.22	32.58	32.96	3,240,196	+0.48(+1.49%)
May 10, 2002	33.05	33.31	32.42	32.48	5,728,708	-1.01(-3.00%)
May 09, 2002	33.20	33.68	33.13	33.49	3,239,659	+0.42(+1.28%)
May 08, 2002	32.24	33.31	32.24	33.06	3,790,796	+0.95(+2.94%)
May 07, 2002	32.46	32.64	31.86	32.12	4,880,981	-0.18(-0.55%)
May 06, 2002	33.50	33.66	32.26	32.29	3,383,924	-0.93(-2.80%)
May 03, 2002	33.26	33.58	32.64	33.23	2,846,892	-0.18(-0.53%)
May 02, 2002	33.87	33.87	33.11	33.40	3,515,026	-0.47(-1.38%)
May 01, 2002	33.43	33.87	32.63	33.87	5,761,081	+0.67(+2.02%)
Apr 30, 2002	32.61	34.04	32.37	33.20	7,416,238	+0.72(+2.22%)
Apr 29, 2002	32.53	32.75	32.09	32.48	8,666,001	+1.58(+5.11%)
Apr 26, 2002	31.27	31.61	30.75	30.90	3,741,364	-0.29(-0.93%)
Apr 25, 2002	31.45	32.01	30.52	31.19	5,787,811	-0.37(-1.18%)
Apr 24, 2002	31.94	32.18	31.53	31.57	4,449,528	-0.07(-0.24%)
Apr 23, 2002	32.15	32.59	31.27	31.64	7,251,018	-0.48(-1.48%)
Apr 22, 2002	31.86	32.29	31.57	32.12	5,855,377	+0.29(+0.91%)
Apr 19, 2002	32.80	32.98	31.82	31.83	11,227,586	-0.71(-2.17%)
Apr 18, 2002	33.78	33.78	31.26	32.53	22,463,500	-1.24(-3.68%)
Apr 17, 2002	35.40	35.41	33.50	33.78	14,352,397	-2.48(-6.84%)
Apr 16, 2002	36.07	36.46	35.88	36.26	2,828,086	+0.78(+2.20%)
Apr 15, 2002	35.88	36.07	35.38	35.47	2,710,417	-0.67(-1.85%)
Apr 12, 2002	36.66	36.69	35.91	36.14	2,765,490	-0.20(-0.55%)
Apr 11, 2002	37.07	37.26	36.18	36.34	5,047,276	-0.57(-1.53%)
Apr 10, 2002	36.16	37.02	36.02	36.91	4,613,002	+0.75(+2.08%)
Apr 09, 2002	36.48	36.58	35.96	36.16	2,933,128	-0.32(-0.88%)
Apr 08, 2002	35.66	36.57	35.43	36.48	3,228,107	+0.53(+1.47%)
Apr 05, 2002	36.81	36.98	35.29	35.95	3,565,667	-0.59(-1.61%)
Apr 04, 2002	36.28	36.85	36.15	36.54	3,573,054	+0.26(+0.72%)
Apr 03, 2002	36.22	37.11	36.15	36.28	6,386,634	-0.27(-0.73%)
Apr 02, 2002	35.67	36.89	35.45	36.55	4,604,136	+0.87(+2.44%)
Apr 01, 2002	35.92	36.29	35.59	35.67	4,025,462	-0.25(-0.68%)
Mar 29, 2002	35.41	36.27	35.36	35.92	5,492,430	+0.00(+0.00%)
Mar 28, 2002	35.41	36.27	35.36	35.92	5,492,430	+0.68(+1.94%)
Mar 27, 2002	34.28	35.56	34.28	35.24	6,592,420	+1.15(+3.36%)
Mar 26, 2002	34.13	34.73	33.90	34.09	3,057,379	+0.05(+0.15%)
Mar 25, 2002	34.39	34.87	33.69	34.04	3,396,954	-0.50(-1.44%)
Mar 22, 2002	34.99	35.18	34.33	34.54	4,014,985	-0.95(-2.69%)
Mar 21, 2002	34.79	35.62	34.50	35.49	3,637,799	+0.48(+1.36%)
Mar 20, 2002	35.44	35.47	34.92	35.01	3,215,212	-0.75(-2.10%)
Mar 19, 2002	35.46	35.92	35.15	35.76	3,719,200	+0.31(+0.86%)
Mar 18, 2002	35.94	36.06	34.82	35.46	4,154,549	-0.26(-0.73%)
Mar 15, 2002	35.50	35.73	34.55	35.72	8,543,228	+0.28(+0.78%)
Mar 14, 2002	36.65	36.65	35.24	35.44	7,289,435	-1.20(-3.27%)
Mar 13, 2002	37.36	37.41	36.40	36.64	4,587,614	-0.79(-2.11%)
Mar 12, 2002	37.13	37.58	36.81	37.43	5,495,385	-0.45(-1.18%)
Mar 11, 2002	36.78	38.02	36.52	37.88	6,211,608	+1.10(+3.00%)
Mar 08, 2002	36.85	37.14	36.43	36.78	5,829,855	+0.68(+1.90%)
Mar 07, 2002	37.07	37.22	35.36	36.09	5,183,750	-1.03(-2.77%)
Mar 06, 2002	35.90	37.12	35.54	37.12	4,957,546	+1.23(+3.42%)
Mar 05, 2002	36.55	36.55	35.29	35.89	4,844,041	-0.68(-1.87%)
Mar 04, 2002	35.73	36.88	35.66	36.58	5,028,604	+0.96(+2.70%)

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.