Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.04	22.51	22.03	22.22	21,831,206	+0.32(+1.47%)
May 30, 2002	22.18	22.43	21.77	21.90	24,862,908	-0.53(-2.36%)
May 29, 2002	22.10	22.50	21.99	22.43	17,949,628	+0.26(+1.15%)
May 28, 2002	22.26	22.32	22.01	22.17	15,575,546	-0.22(-0.97%)
May 27, 2002	22.82	22.87	22.27	22.39	14,064,096	+0.00(+0.00%)
May 24, 2002	22.82	22.87	22.27	22.39	14,064,096	-0.37(-1.64%)
May 23, 2002	22.68	22.84	22.43	22.76	19,835,346	+0.26(+1.16%)
May 22, 2002	22.27	22.59	22.17	22.50	14,964,641	+0.37(+1.66%)
May 21, 2002	22.15	22.38	22.11	22.13	17,169,108	+0.10(+0.45%)
May 20, 2002	22.23	22.26	21.98	22.03	14,476,277	-0.34(-1.52%)
May 17, 2002	22.42	22.47	22.12	22.37	17,929,504	-0.04(-0.17%)
May 16, 2002	22.23	22.47	22.23	22.41	14,215,744	+0.31(+1.41%)
May 15, 2002	22.26	22.40	21.99	22.10	17,757,732	-0.48(-2.14%)
May 14, 2002	22.52	22.70	22.30	22.58	17,638,246	+0.32(+1.42%)
May 13, 2002	21.61	22.32	21.53	22.27	16,010,725	+0.58(+2.69%)
May 10, 2002	22.15	22.15	21.57	21.68	16,238,017	-0.22(-1.02%)
May 09, 2002	22.12	22.18	21.84	21.91	15,007,584	-0.36(-1.62%)
May 08, 2002	21.62	22.35	21.62	22.27	22,612,804	+0.51(+2.33%)
May 07, 2002	21.98	22.01	21.72	21.76	15,931,128	-0.08(-0.38%)
May 06, 2002	22.33	22.36	21.77	21.84	17,234,330	-0.75(-3.30%)
May 03, 2002	22.79	22.89	22.38	22.59	19,857,986	-0.12(-0.51%)
May 02, 2002	22.59	22.74	22.43	22.71	16,635,465	+0.06(+0.27%)
May 01, 2002	22.21	22.65	22.09	22.65	17,744,616	+0.29(+1.29%)
Apr 30, 2002	22.26	22.65	22.20	22.36	22,845,488	+0.26(+1.18%)
Apr 29, 2002	22.26	22.46	22.04	22.10	18,029,944	-0.17(-0.75%)
Apr 26, 2002	22.60	22.66	22.15	22.26	18,051,504	-0.30(-1.33%)
Apr 25, 2002	22.32	22.68	22.27	22.56	20,961,206	+0.13(+0.60%)
Apr 24, 2002	22.85	22.91	22.37	22.43	23,541,380	-0.58(-2.54%)
Apr 23, 2002	22.54	23.13	22.50	23.01	34,445,844	-0.28(-1.19%)
Apr 22, 2002	23.63	23.65	23.17	23.29	15,543,743	-0.37(-1.58%)
Apr 19, 2002	23.63	23.74	23.41	23.66	15,438,631	+0.03(+0.14%)
Apr 18, 2002	23.66	23.79	23.40	23.63	17,290,930	+0.13(+0.57%)
Apr 17, 2002	23.64	23.79	23.33	23.50	16,874,436	-0.03(-0.14%)
Apr 16, 2002	23.37	23.65	23.32	23.53	18,935,700	+0.38(+1.63%)
Apr 15, 2002	23.43	23.54	23.15	23.15	20,361,622	+0.17(+0.73%)
Apr 12, 2002	23.35	23.43	22.96	22.99	23,409,854	-0.61(-2.59%)
Apr 11, 2002	24.00	24.01	23.56	23.60	15,572,491	-0.43(-1.81%)
Apr 10, 2002	23.65	24.03	23.65	24.03	18,699,602	+0.26(+1.08%)
Apr 09, 2002	23.76	23.88	23.64	23.78	16,630,254	-0.29(-1.20%)
Apr 08, 2002	24.13	24.32	23.95	24.07	16,733,569	+0.34(+1.43%)
Apr 05, 2002	23.99	24.47	23.51	23.73	20,406,720	-0.29(-1.21%)
Apr 04, 2002	24.54	24.54	23.90	24.02	24,734,798	-0.30(-1.24%)
Apr 03, 2002	24.70	24.71	24.15	24.32	23,026,242	-0.38(-1.55%)
Apr 02, 2002	24.43	24.81	24.42	24.70	16,147,100	+0.31(+1.25%)
Apr 01, 2002	24.60	24.67	24.38	24.39	16,050,434	+0.00(+0.00%)
Mar 29, 2002	24.52	24.65	24.33	24.39	17,352,738	+0.00(+0.00%)
Mar 28, 2002	24.52	24.65	24.33	24.39	17,352,558	-0.07(-0.27%)
Mar 27, 2002	24.25	24.57	24.25	24.46	20,127,862	+0.12(+0.48%)
Mar 26, 2002	23.90	24.35	23.90	24.34	20,425,766	+0.50(+2.08%)
Mar 25, 2002	24.05	24.10	23.84	23.85	17,113,408	-0.35(-1.43%)
Mar 22, 2002	24.21	24.30	24.00	24.19	16,757,825	-0.03(-0.14%)
Mar 21, 2002	24.30	24.32	24.04	24.23	13,249,437	+0.00(+0.00%)
Mar 20, 2002	24.29	24.30	24.12	24.23	14,749,028	-0.15(-0.62%)
Mar 19, 2002	24.48	24.48	24.22	24.38	14,572,225	+0.03(+0.14%)
Mar 18, 2002	24.35	24.48	24.12	24.34	15,427,850	+0.07(+0.30%)
Mar 15, 2002	24.21	24.48	24.10	24.27	28,872,956	+0.21(+0.86%)
Mar 14, 2002	24.18	24.18	23.94	24.07	15,693,953	+0.07(+0.28%)
Mar 13, 2002	24.46	24.54	23.90	24.00	25,863,534	-0.49(-2.00%)
Mar 12, 2002	24.26	24.49	24.19	24.49	23,191,906	+0.28(+1.17%)
Mar 11, 2002	24.07	24.37	24.03	24.20	21,872,892	+0.32(+1.35%)
Mar 08, 2002	24.21	24.22	23.75	23.88	19,412,564	+0.01(+0.05%)
Mar 07, 2002	24.13	24.13	23.71	23.87	21,148,072	-0.18(-0.74%)
Mar 06, 2002	23.68	24.20	23.59	24.05	26,506,960	+0.40(+1.67%)
Mar 05, 2002	23.65	23.88	23.48	23.65	19,335,842	-0.08(-0.35%)
Mar 04, 2002	23.46	23.76	23.44	23.74	21,381,472	+0.36(+1.55%)

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.