Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	28.81	29.42	28.79	28.83	6,262,533	+0.18(+0.62%)
May 30, 2002	28.31	28.88	28.15	28.65	5,177,167	-0.07(-0.26%)
May 29, 2002	28.21	29.01	28.13	28.72	4,510,610	+0.46(+1.63%)
May 28, 2002	28.82	28.94	28.03	28.26	5,463,255	-0.58(-2.00%)
May 27, 2002	29.18	29.38	28.56	28.84	4,760,274	+0.00(+0.00%)
May 24, 2002	29.18	29.38	28.56	28.84	4,760,274	-0.26(-0.89%)
May 23, 2002	29.04	29.21	28.60	29.10	5,524,602	+0.35(+1.20%)
May 22, 2002	28.68	28.92	28.37	28.75	6,589,322	+0.07(+0.26%)
May 21, 2002	29.63	29.76	28.64	28.68	6,287,602	-0.68(-2.33%)
May 20, 2002	29.97	29.97	29.08	29.36	5,361,944	-0.60(-2.01%)
May 17, 2002	30.21	30.45	29.57	29.97	6,353,226	-0.21(-0.70%)
May 16, 2002	30.35	30.45	29.81	30.18	4,349,870	-0.25(-0.82%)
May 15, 2002	29.68	30.45	29.60	30.43	6,649,047	+0.26(+0.85%)
May 14, 2002	29.84	30.24	29.67	30.17	7,943,965	+1.01(+3.47%)
May 13, 2002	28.29	29.46	28.23	29.16	6,442,444	+1.02(+3.61%)
May 10, 2002	28.55	28.77	27.96	28.14	5,446,296	-0.50(-1.73%)
May 09, 2002	28.96	29.23	28.50	28.64	5,081,312	-0.32(-1.10%)
May 08, 2002	27.90	29.16	27.68	28.96	7,493,007	+1.38(+5.02%)
May 07, 2002	27.85	27.99	27.55	27.57	7,815,226	-0.31(-1.09%)
May 06, 2002	28.35	28.55	27.85	27.88	6,398,941	-0.50(-1.74%)
May 03, 2002	28.63	28.63	28.14	28.37	7,092,631	-0.26(-0.90%)
May 02, 2002	28.41	28.68	28.35	28.63	9,479,257	+0.33(+1.15%)
May 01, 2002	27.86	28.37	27.38	28.30	6,131,728	+0.50(+1.78%)
Apr 30, 2002	27.80	28.02	27.63	27.81	8,628,366	+0.01(+0.02%)
Apr 29, 2002	28.49	28.62	27.80	27.80	8,911,357	-0.71(-2.50%)
Apr 26, 2002	29.04	29.21	28.35	28.51	7,388,452	-0.38(-1.31%)
Apr 25, 2002	28.75	29.22	28.38	28.89	8,855,172	+0.03(+0.12%)
Apr 24, 2002	29.16	29.42	28.60	28.86	5,549,671	-0.19(-0.65%)
Apr 23, 2002	29.08	29.76	28.91	29.05	8,157,794	+0.16(+0.56%)
Apr 22, 2002	29.45	29.66	28.77	28.89	7,359,401	-0.56(-1.91%)
Apr 19, 2002	29.36	29.50	29.14	29.45	11,214,221	+0.71(+2.45%)
Apr 18, 2002	27.80	28.82	27.36	28.75	12,318,610	+0.84(+3.01%)
Apr 17, 2002	28.19	28.51	27.90	27.90	5,719,555	-0.14(-0.51%)
Apr 16, 2002	27.72	28.26	27.65	28.05	6,336,709	+0.81(+2.99%)
Apr 15, 2002	27.50	27.63	27.02	27.23	5,742,707	-0.18(-0.67%)
Apr 12, 2002	27.29	27.66	27.23	27.42	4,934,876	+0.18(+0.65%)
Apr 11, 2002	28.01	28.14	27.11	27.24	8,000,593	-0.83(-2.97%)
Apr 10, 2002	28.04	28.49	27.87	28.07	7,042,787	+0.12(+0.41%)
Apr 09, 2002	27.80	28.45	27.73	27.96	6,292,469	+0.40(+1.45%)
Apr 08, 2002	27.36	27.86	27.19	27.56	5,788,717	-0.04(-0.15%)
Apr 05, 2002	27.16	27.77	27.16	27.60	4,897,124	+0.37(+1.37%)
Apr 04, 2002	26.82	27.31	26.70	27.23	8,104,853	+0.43(+1.59%)
Apr 03, 2002	27.38	27.59	26.68	26.80	7,473,984	-0.23(-0.85%)
Apr 02, 2002	27.06	27.26	26.76	27.03	8,216,339	-0.22(-0.82%)
Apr 01, 2002	27.44	27.46	27.02	27.25	5,849,622	-0.52(-1.88%)
Mar 29, 2002	28.00	28.24	27.50	27.78	5,564,713	+0.00(+0.00%)
Mar 28, 2002	28.00	28.24	27.50	27.78	5,564,713	-0.16(-0.56%)
Mar 27, 2002	27.33	27.97	27.33	27.93	7,061,958	+0.40(+1.45%)
Mar 26, 2002	27.24	28.05	27.22	27.53	6,505,855	+0.15(+0.54%)
Mar 25, 2002	27.70	27.87	27.21	27.38	5,341,741	-0.49(-1.75%)
Mar 22, 2002	27.87	28.26	27.76	27.87	7,124,927	+0.05(+0.19%)
Mar 21, 2002	28.09	28.21	27.06	27.82	9,709,013	-0.56(-1.96%)
Mar 20, 2002	28.51	28.81	28.28	28.37	6,206,052	-0.47(-1.62%)
Mar 19, 2002	28.45	28.96	28.43	28.84	7,160,467	+0.39(+1.38%)
Mar 18, 2002	28.45	28.81	28.04	28.45	7,254,994	-0.14(-0.47%)
Mar 15, 2002	27.79	28.59	27.67	28.58	11,590,560	+1.04(+3.79%)
Mar 14, 2002	27.44	27.61	26.90	27.54	7,375,180	+0.09(+0.35%)
Mar 13, 2002	27.53	27.80	27.33	27.44	6,661,582	-0.42(-1.51%)
Mar 12, 2002	27.47	28.06	27.47	27.86	9,150,993	-0.31(-1.11%)
Mar 11, 2002	27.61	28.37	27.56	28.18	8,198,790	+0.73(+2.67%)
Mar 08, 2002	27.12	28.01	27.07	27.44	10,417,008	+0.65(+2.43%)
Mar 07, 2002	27.11	27.12	26.79	26.79	8,699,740	-0.28(-1.03%)
Mar 06, 2002	26.71	27.12	26.53	27.07	6,956,076	+0.59(+2.23%)
Mar 05, 2002	26.39	27.12	26.34	26.48	11,320,840	-0.22(-0.84%)
Mar 04, 2002	25.42	26.79	25.42	26.70	11,802,324	+1.40(+5.55%)

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.