Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	40.17	40.34	39.47	39.62	3,740,632	-0.40(-0.99%)
May 28, 2002	39.84	40.34	39.54	40.01	1,780,418	+0.19(+0.46%)
May 27, 2002	39.87	40.22	39.44	39.83	1,807,356	+0.00(+0.00%)
May 24, 2002	39.87	40.22	39.44	39.83	1,807,356	-0.45(-1.11%)
May 23, 2002	40.23	40.70	39.80	40.28	3,432,724	+0.11(+0.29%)
May 22, 2002	39.71	40.24	39.50	40.16	3,472,505	+0.53(+1.34%)
May 21, 2002	38.92	39.91	38.92	39.63	3,391,847	+0.71(+1.82%)
May 20, 2002	39.27	39.62	38.65	38.92	2,423,330	-0.47(-1.20%)
May 17, 2002	39.56	39.70	38.87	39.40	2,879,397	+0.29(+0.73%)
May 16, 2002	38.53	39.30	38.41	39.11	2,979,006	+0.31(+0.79%)
May 15, 2002	39.04	39.37	38.25	38.80	4,220,506	-0.72(-1.83%)
May 14, 2002	39.64	39.94	38.95	39.52	3,105,395	-0.08(-0.21%)
May 13, 2002	39.43	40.44	39.40	39.61	1,650,113	+0.33(+0.83%)
May 10, 2002	39.97	39.98	39.11	39.28	2,542,045	-0.47(-1.17%)
May 09, 2002	39.81	40.41	39.65	39.75	4,215,494	-0.16(-0.40%)
May 08, 2002	39.17	40.41	39.15	39.91	2,902,890	+0.48(+1.21%)
May 07, 2002	38.97	39.70	38.85	39.43	3,600,774	+0.21(+0.54%)
May 06, 2002	40.13	40.35	39.03	39.22	2,413,463	-0.91(-2.28%)
May 03, 2002	40.00	40.23	39.44	40.13	3,425,676	+0.35(+0.88%)
May 02, 2002	40.13	40.18	39.43	39.78	3,297,877	-0.42(-1.03%)
May 01, 2002	39.87	40.26	39.59	40.19	4,650,732	+0.03(+0.08%)
Apr 30, 2002	38.76	40.53	38.63	40.16	469,850	+0.86(+2.19%)
Apr 29, 2002	39.24	39.77	38.85	39.30	3,437,736	+0.02(+0.05%)
Apr 26, 2002	40.03	40.26	38.88	39.28	3,394,353	-0.80(-2.01%)
Apr 25, 2002	38.95	40.17	38.37	40.09	4,749,087	+1.06(+2.72%)
Apr 24, 2002	39.43	39.71	38.79	39.03	5,903,039	-0.69(-1.74%)
Apr 23, 2002	38.01	39.75	37.67	39.71	6,631,933	+1.97(+5.21%)
Apr 22, 2002	38.05	38.23	37.12	37.75	4,989,337	-0.47(-1.22%)
Apr 19, 2002	38.82	38.92	37.96	38.21	2,826,931	-0.06(-0.17%)
Apr 18, 2002	38.36	38.76	38.11	38.28	4,425,987	-0.08(-0.22%)
Apr 17, 2002	39.27	39.27	38.04	38.36	3,381,510	-0.91(-2.31%)
Apr 16, 2002	38.60	39.49	38.53	39.27	3,366,319	+0.82(+2.14%)
Apr 15, 2002	39.17	39.47	38.02	38.44	3,163,657	-0.85(-2.16%)
Apr 12, 2002	38.53	39.56	38.35	39.29	2,898,191	+0.76(+1.97%)
Apr 11, 2002	39.24	39.54	38.28	38.53	5,405,938	-0.43(-1.11%)
Apr 10, 2002	38.31	39.65	38.28	38.97	6,001,238	+0.91(+2.40%)
Apr 09, 2002	38.18	38.37	37.72	38.05	3,577,908	-0.32(-0.83%)
Apr 08, 2002	37.67	38.39	37.61	38.37	2,474,387	+0.64(+1.71%)
Apr 05, 2002	37.54	37.91	37.28	37.73	1,615,814	-0.01(-0.02%)
Apr 04, 2002	37.37	37.94	37.29	37.74	2,228,185	+0.36(+0.97%)
Apr 03, 2002	37.45	38.02	37.11	37.37	2,541,888	-0.24(-0.64%)
Apr 02, 2002	37.67	38.20	37.44	37.61	4,023,482	-0.12(-0.30%)
Apr 01, 2002	36.92	37.97	36.62	37.73	3,223,171	+0.96(+2.62%)
Mar 29, 2002	37.29	37.35	36.70	36.76	3,275,168	+0.00(+0.00%)
Mar 28, 2002	37.29	37.35	36.70	36.76	3,275,168	-0.36(-0.98%)
Mar 27, 2002	36.81	38.28	36.81	37.13	6,106,641	+0.59(+1.61%)
Mar 26, 2002	35.88	36.78	35.74	36.54	35,348,384	+0.75(+2.11%)
Mar 25, 2002	36.08	36.13	35.56	35.79	3,178,065	-0.13(-0.36%)
Mar 22, 2002	36.11	36.55	35.44	35.92	328,895	-0.89(-2.43%)
Mar 21, 2002	37.16	37.22	36.57	36.81	2,719,022	-0.25(-0.67%)
Mar 20, 2002	37.19	37.47	36.91	37.06	2,721,371	-0.24(-0.63%)
Mar 19, 2002	36.78	37.58	36.78	37.29	46,985	+0.36(+0.99%)
Mar 18, 2002	36.68	37.48	36.46	36.93	3,040,399	+0.02(+0.05%)
Mar 15, 2002	36.71	37.29	36.61	36.91	4,167,883	+0.32(+0.87%)
Mar 14, 2002	36.46	36.87	36.21	36.59	2,091,615	+0.21(+0.58%)
Mar 13, 2002	36.34	36.70	36.18	36.38	2,793,102	-0.08(-0.21%)
Mar 12, 2002	36.43	37.03	36.08	36.46	3,692,238	-0.42(-1.13%)
Mar 11, 2002	35.79	37.29	35.69	36.87	5,127,160	+0.64(+1.78%)
Mar 08, 2002	36.38	36.46	35.19	36.23	3,532,176	+0.20(+0.57%)
Mar 07, 2002	36.52	36.75	35.72	36.02	3,590,124	-0.73(-1.98%)
Mar 06, 2002	35.12	37.03	34.94	36.75	5,402,649	+1.79(+5.13%)
Mar 05, 2002	36.11	36.36	34.57	34.96	5,817,057	-1.44(-3.95%)
Mar 04, 2002	36.39	36.62	36.30	36.39	3,816,122	-0.04(-0.12%)

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.