Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	38.26	38.41	37.59	37.73	3,928,191	-0.38(-0.99%)
May 28, 2002	37.94	38.41	37.65	38.10	1,869,690	+0.18(+0.46%)
May 27, 2002	37.97	38.30	37.56	37.93	1,897,979	+0.00(+0.00%)
May 24, 2002	37.97	38.30	37.56	37.93	1,897,979	-0.43(-1.11%)
May 23, 2002	38.30	38.76	37.90	38.35	3,604,844	+0.11(+0.29%)
May 22, 2002	37.82	38.32	37.61	38.24	3,646,619	+0.50(+1.34%)
May 21, 2002	37.06	38.00	37.06	37.74	3,561,918	+0.67(+1.82%)
May 20, 2002	37.39	37.73	36.81	37.06	2,544,838	-0.45(-1.20%)
May 17, 2002	37.67	37.80	37.01	37.51	3,023,773	+0.27(+0.73%)
May 16, 2002	36.69	37.42	36.57	37.24	3,128,376	+0.29(+0.79%)
May 15, 2002	37.18	37.49	36.42	36.95	4,432,126	-0.69(-1.83%)
May 14, 2002	37.75	38.03	37.09	37.64	3,261,103	-0.08(-0.21%)
May 13, 2002	37.54	38.51	37.51	37.72	1,732,851	+0.31(+0.83%)
May 10, 2002	38.06	38.07	37.24	37.41	2,669,506	-0.44(-1.17%)
May 09, 2002	37.91	38.48	37.76	37.85	4,426,863	-0.15(-0.40%)
May 08, 2002	37.30	38.48	37.28	38.00	3,048,444	+0.46(+1.21%)
May 07, 2002	37.11	37.81	37.00	37.54	3,781,320	+0.20(+0.54%)
May 06, 2002	38.21	38.43	37.16	37.34	2,534,476	-0.87(-2.28%)
May 03, 2002	38.09	38.30	37.56	38.21	3,597,443	+0.33(+0.88%)
May 02, 2002	38.21	38.26	37.54	37.88	3,463,236	-0.40(-1.03%)
May 01, 2002	37.97	38.34	37.70	38.27	4,883,924	+0.03(+0.08%)
Apr 30, 2002	36.91	38.60	36.78	38.24	493,408	+0.82(+2.19%)
Apr 29, 2002	37.36	37.87	37.00	37.42	3,610,107	+0.02(+0.05%)
Apr 26, 2002	38.12	38.34	37.03	37.41	3,564,549	-0.77(-2.01%)
Apr 25, 2002	37.09	38.26	36.54	38.17	4,987,211	+1.01(+2.72%)
Apr 24, 2002	37.54	37.82	36.94	37.16	6,199,023	-0.66(-1.74%)
Apr 23, 2002	36.20	37.85	35.87	37.82	6,964,465	+1.87(+5.21%)
Apr 22, 2002	36.24	36.41	35.34	35.95	5,239,508	-0.44(-1.22%)
Apr 19, 2002	36.97	37.06	36.15	36.39	2,968,676	-0.06(-0.17%)
Apr 18, 2002	36.53	36.91	36.29	36.45	4,647,910	-0.08(-0.22%)
Apr 17, 2002	37.39	37.39	36.22	36.53	3,551,063	-0.86(-2.31%)
Apr 16, 2002	36.75	37.61	36.69	37.39	3,535,109	+0.78(+2.14%)
Apr 15, 2002	37.30	37.58	36.21	36.61	3,322,285	-0.81(-2.16%)
Apr 12, 2002	36.69	37.67	36.52	37.42	3,043,509	+0.72(+1.97%)
Apr 11, 2002	37.36	37.65	36.46	36.69	5,676,997	-0.41(-1.11%)
Apr 10, 2002	36.48	37.76	36.45	37.11	6,302,146	+0.87(+2.40%)
Apr 09, 2002	36.36	36.54	35.92	36.24	3,757,308	-0.30(-0.83%)
Apr 08, 2002	35.87	36.55	35.81	36.54	2,598,455	+0.61(+1.71%)
Apr 05, 2002	35.75	36.10	35.50	35.93	1,696,832	-0.01(-0.02%)
Apr 04, 2002	35.59	36.13	35.51	35.93	2,339,909	+0.35(+0.97%)
Apr 03, 2002	35.67	36.21	35.34	35.59	2,669,341	-0.23(-0.65%)
Apr 02, 2002	35.87	36.38	35.65	35.82	4,225,224	-0.11(-0.30%)
Apr 01, 2002	35.16	36.15	34.87	35.93	3,384,784	+0.92(+2.62%)
Mar 29, 2002	35.51	35.57	34.95	35.01	3,439,388	+0.00(+0.00%)
Mar 28, 2002	35.51	35.57	34.95	35.01	3,439,388	-0.35(-0.98%)
Mar 27, 2002	35.05	36.46	35.05	35.36	6,412,834	+0.56(+1.61%)
Mar 26, 2002	34.17	35.03	34.03	34.80	37,120,788	+0.72(+2.11%)
Mar 25, 2002	34.35	34.41	33.87	34.08	3,337,417	-0.12(-0.36%)
Mar 22, 2002	34.38	34.81	33.74	34.20	345,386	-0.85(-2.43%)
Mar 21, 2002	35.39	35.45	34.83	35.05	2,855,356	-0.24(-0.67%)
Mar 20, 2002	35.42	35.68	35.14	35.29	2,857,823	-0.23(-0.63%)
Mar 19, 2002	35.02	35.78	35.02	35.51	49,340	+0.35(+0.99%)
Mar 18, 2002	34.93	35.69	34.72	35.17	3,192,848	+0.02(+0.05%)
Mar 15, 2002	34.96	35.51	34.86	35.15	4,376,865	+0.30(+0.87%)
Mar 14, 2002	34.72	35.11	34.48	34.85	2,196,491	+0.20(+0.58%)
Mar 13, 2002	34.61	34.95	34.46	34.64	2,933,150	-0.07(-0.21%)
Mar 12, 2002	34.69	35.26	34.35	34.72	3,877,370	-0.40(-1.13%)
Mar 11, 2002	34.08	35.51	33.99	35.11	5,384,241	+0.61(+1.78%)
Mar 08, 2002	34.64	34.72	33.51	34.50	3,709,282	+0.19(+0.57%)
Mar 07, 2002	34.78	35.00	34.01	34.30	3,770,136	-0.69(-1.98%)
Mar 06, 2002	33.44	35.26	33.27	35.00	5,673,543	+1.71(+5.13%)
Mar 05, 2002	34.38	34.63	32.92	33.29	6,108,729	-1.37(-3.95%)
Mar 04, 2002	34.66	34.88	34.57	34.66	4,007,466	-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.