Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	26.39	27.00	26.39	26.61	2,264,097	+0.17(+0.64%)
May 28, 2002	26.82	26.82	26.09	26.44	3,032,484	-0.31(-1.15%)
May 27, 2002	26.97	27.13	26.61	26.75	2,250,044	+0.00(+0.00%)
May 24, 2002	26.97	27.13	26.61	26.75	2,248,953	-0.30(-1.11%)
May 23, 2002	27.16	27.35	26.92	27.05	2,285,517	+0.12(+0.44%)
May 22, 2002	27.30	27.41	26.72	26.93	2,016,472	-0.22(-0.81%)
May 21, 2002	27.49	27.81	27.11	27.15	3,037,942	-0.12(-0.43%)
May 20, 2002	27.45	27.52	27.24	27.27	2,682,944	-0.29(-1.04%)
May 17, 2002	27.82	27.93	27.41	27.55	2,975,046	+0.12(+0.43%)
May 16, 2002	27.45	27.60	26.97	27.43	4,982,514	+0.32(+1.16%)
May 15, 2002	26.09	27.41	25.98	27.12	6,487,774	+1.04(+3.99%)
May 14, 2002	26.39	26.50	25.83	26.08	4,601,049	+0.27(+1.05%)
May 13, 2002	25.47	25.91	25.40	25.81	2,484,435	+0.27(+1.06%)
May 10, 2002	26.09	26.11	25.51	25.54	3,012,975	-0.64(-2.46%)
May 09, 2002	26.65	26.66	26.04	26.18	4,485,081	-0.49(-1.84%)
May 08, 2002	26.46	27.08	26.33	26.67	6,277,531	+1.02(+3.97%)
May 07, 2002	26.09	26.46	25.65	25.65	4,316,314	+0.04(+0.17%)
May 06, 2002	26.64	26.77	25.48	25.61	4,063,232	-0.94(-3.53%)
May 03, 2002	27.23	27.23	26.23	26.55	3,534,147	-0.57(-2.11%)
May 02, 2002	26.89	27.19	26.51	27.12	2,540,236	+0.42(+1.56%)
May 01, 2002	26.57	26.83	26.24	26.70	3,314,354	-0.12(-0.44%)
Apr 30, 2002	26.61	27.16	26.28	26.82	2,556,335	+0.33(+1.25%)
Apr 29, 2002	26.53	27.08	26.49	26.49	3,079,281	-0.51(-1.87%)
Apr 26, 2002	27.27	27.47	26.95	27.00	2,713,505	-0.16(-0.59%)
Apr 25, 2002	26.71	27.21	26.42	27.16	4,307,719	+0.45(+1.67%)
Apr 24, 2002	27.05	27.29	26.67	26.71	3,180,241	-0.43(-1.57%)
Apr 23, 2002	27.34	27.38	27.05	27.13	2,842,161	-0.15(-0.56%)
Apr 22, 2002	27.48	27.48	27.16	27.29	2,521,136	-0.19(-0.69%)
Apr 19, 2002	27.93	27.93	27.38	27.48	3,165,643	-0.12(-0.43%)
Apr 18, 2002	28.20	28.20	27.38	27.60	3,477,527	-0.43(-1.52%)
Apr 17, 2002	27.30	28.33	26.94	28.02	5,192,620	-0.18(-0.62%)
Apr 16, 2002	27.71	28.29	27.68	28.20	3,121,438	+0.76(+2.78%)
Apr 15, 2002	27.92	28.09	27.41	27.43	4,094,884	-0.38(-1.37%)
Apr 12, 2002	27.19	27.96	27.12	27.82	6,012,579	+0.96(+3.58%)
Apr 11, 2002	27.96	27.96	26.75	26.86	5,113,762	-1.25(-4.43%)
Apr 10, 2002	28.48	28.71	27.96	28.10	4,229,134	-0.37(-1.31%)
Apr 09, 2002	28.55	28.67	28.22	28.48	3,085,557	-0.18(-0.64%)
Apr 08, 2002	28.51	28.80	28.26	28.66	2,444,188	+0.05(+0.18%)
Apr 05, 2002	28.66	29.05	28.53	28.61	3,813,424	-0.12(-0.43%)
Apr 04, 2002	28.94	28.94	28.40	28.73	4,630,245	-0.22(-0.76%)
Apr 03, 2002	29.39	29.66	28.90	28.95	4,717,017	-1.10(-3.66%)
Apr 02, 2002	30.05	30.33	29.96	30.05	2,632,737	-0.22(-0.73%)
Apr 01, 2002	30.16	30.31	29.76	30.27	3,178,740	-0.53(-1.71%)
Mar 29, 2002	32.07	32.07	30.71	30.80	4,199,801	+0.00(+0.00%)
Mar 28, 2002	32.07	32.07	30.71	30.80	4,199,392	-0.92(-2.89%)
Mar 27, 2002	31.15	32.06	31.13	31.72	2,800,959	+0.59(+1.88%)
Mar 26, 2002	30.97	31.55	30.92	31.13	4,279,887	+0.40(+1.29%)
Mar 25, 2002	31.09	31.33	30.72	30.73	2,664,117	-0.34(-1.11%)
Mar 22, 2002	31.03	31.55	30.72	31.08	2,244,314	+0.04(+0.14%)
Mar 21, 2002	31.41	31.41	30.59	31.03	3,029,483	-0.24(-0.77%)
Mar 20, 2002	31.99	32.00	31.22	31.28	2,838,887	-0.84(-2.62%)
Mar 19, 2002	32.25	32.76	32.07	32.12	3,326,906	+0.32(+1.01%)
Mar 18, 2002	32.21	32.21	31.30	31.80	3,194,157	-0.02(-0.07%)
Mar 15, 2002	31.15	31.91	31.00	31.82	3,729,654	+1.03(+3.36%)
Mar 14, 2002	30.67	31.17	30.52	30.78	2,408,988	+0.01(+0.02%)
Mar 13, 2002	30.67	31.03	30.43	30.78	3,752,166	+0.10(+0.33%)
Mar 12, 2002	30.60	30.89	30.22	30.67	2,421,676	-0.26(-0.83%)
Mar 11, 2002	30.12	31.11	30.12	30.93	2,508,311	+0.81(+2.70%)
Mar 08, 2002	30.64	30.77	30.12	30.12	3,221,034	-0.04(-0.15%)
Mar 07, 2002	30.42	30.78	30.06	30.16	1,036,886	-0.22(-0.72%)
Mar 06, 2002	29.61	30.42	29.54	30.38	3,215,440	+0.68(+2.29%)
Mar 05, 2002	29.58	30.13	29.44	29.70	3,174,784	+0.12(+0.40%)
Mar 04, 2002	28.55	29.65	28.51	29.58	3,282,292	+1.30(+4.61%)

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.