Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	35.10	35.50	34.90	35.50	20,300	-1.10(-3.01%)
May 28, 2002	36.60	36.64	36.51	36.60	16,200	+0.20(+0.55%)
May 27, 2002	36.10	36.50	36.05	36.40	11,500	+0.00(+0.00%)
May 24, 2002	36.10	36.50	36.00	36.40	11,500	+0.40(+1.11%)
May 23, 2002	36.20	36.20	35.00	36.00	18,800	-0.15(-0.41%)
May 22, 2002	36.50	36.50	36.09	36.15	300,000	-0.33(-0.90%)
May 21, 2002	36.55	36.64	36.45	36.48	15,900	-0.01(-0.03%)
May 20, 2002	36.01	36.73	36.00	36.49	35,300	+0.50(+1.39%)
May 17, 2002	36.81	36.81	35.99	35.99	33,300	-0.82(-2.23%)
May 16, 2002	37.03	37.05	36.80	36.81	16,600	-0.22(-0.59%)
May 15, 2002	36.95	37.05	36.80	37.03	13,500	+0.03(+0.08%)
May 14, 2002	36.75	37.10	36.70	37.00	16,400	+0.35(+0.95%)
May 13, 2002	36.69	36.72	36.41	36.65	19,700	+0.14(+0.38%)
May 10, 2002	36.70	36.80	36.50	36.51	16,500	-0.08(-0.22%)
May 09, 2002	36.48	36.60	36.39	36.59	11,100	+0.01(+0.03%)
May 08, 2002	36.80	36.80	36.05	36.58	25,200	-0.22(-0.60%)
May 07, 2002	36.90	37.11	36.70	36.80	18,800	-0.11(-0.30%)
May 06, 2002	36.90	37.10	36.90	36.91	12,100	-0.09(-0.24%)
May 03, 2002	37.13	37.15	36.88	37.00	16,700	+0.02(+0.05%)
May 02, 2002	36.60	37.00	36.58	36.98	29,600	-0.02(-0.05%)
May 01, 2002	37.00	37.10	36.80	37.00	34,400	+0.10(+0.27%)
Apr 30, 2002	37.10	37.20	36.70	36.90	52,400	-0.17(-0.46%)
Apr 29, 2002	38.35	38.35	36.70	37.07	93,200	-1.74(-4.48%)
Apr 26, 2002	38.60	39.05	38.60	38.81	29,500	-0.59(-1.50%)
Apr 25, 2002	39.45	39.75	39.40	39.40	24,300	-0.03(-0.08%)
Apr 24, 2002	39.50	39.67	39.10	39.43	27,000	-0.07(-0.18%)
Apr 23, 2002	39.50	39.60	39.10	39.50	37,000	+0.00(+0.00%)
Apr 22, 2002	39.25	39.60	39.10	39.50	19,300	+0.44(+1.13%)
Apr 19, 2002	39.30	39.30	39.05	39.06	11,800	-0.16(-0.41%)
Apr 18, 2002	39.01	39.30	39.00	39.22	15,800	+0.21(+0.54%)
Apr 17, 2002	38.95	39.15	38.72	39.01	16,000	+0.02(+0.05%)
Apr 16, 2002	39.05	39.24	38.82	38.99	17,400	-0.17(-0.43%)
Apr 15, 2002	39.50	39.50	39.01	39.16	20,800	-0.53(-1.34%)
Apr 12, 2002	39.80	39.95	39.69	39.69	7,400	-0.15(-0.38%)
Apr 11, 2002	39.55	39.84	39.50	39.84	13,900	+0.39(+0.99%)
Apr 10, 2002	39.25	39.45	39.17	39.45	10,200	+0.30(+0.77%)
Apr 09, 2002	39.30	39.30	38.91	39.15	18,000	-0.11(-0.28%)
Apr 08, 2002	39.29	39.40	39.19	39.26	14,700	-0.03(-0.08%)
Apr 05, 2002	39.10	39.48	39.00	39.29	20,100	+0.24(+0.61%)
Apr 04, 2002	39.00	39.05	38.65	39.05	15,600	+0.05(+0.13%)
Apr 03, 2002	39.15	39.20	38.80	39.00	20,000	-0.10(-0.26%)
Apr 02, 2002	39.22	39.30	39.00	39.10	25,500	-0.37(-0.94%)
Apr 01, 2002	39.90	40.00	39.33	39.47	26,700	-0.43(-1.08%)
Mar 29, 2002	40.20	40.20	39.72	39.90	35,400	+0.00(+0.00%)
Mar 28, 2002	40.20	40.20	39.72	39.90	35,400	-0.07(-0.18%)
Mar 27, 2002	39.08	39.98	39.00	39.97	19,900	+1.07(+2.75%)
Mar 26, 2002	38.70	39.00	38.55	38.90	16,200	+0.30(+0.78%)
Mar 25, 2002	38.75	38.85	38.26	38.60	25,200	-0.38(-0.97%)
Mar 22, 2002	38.42	39.48	38.38	38.98	32,800	+0.47(+1.22%)
Mar 21, 2002	38.70	38.82	38.41	38.51	15,700	+0.03(+0.08%)
Mar 20, 2002	38.43	38.74	38.15	38.48	26,700	+0.16(+0.42%)
Mar 19, 2002	38.31	38.49	38.00	38.32	22,600	-0.02(-0.05%)
Mar 18, 2002	38.00	38.42	38.00	38.34	22,500	+0.35(+0.92%)
Mar 15, 2002	37.58	38.17	37.50	37.99	15,300	+0.41(+1.09%)
Mar 14, 2002	37.48	37.85	37.45	37.58	27,400	+0.26(+0.70%)
Mar 13, 2002	37.48	37.50	37.30	37.32	11,600	-0.08(-0.21%)
Mar 12, 2002	37.50	37.59	37.20	37.40	10,700	+0.07(+0.19%)
Mar 11, 2002	36.75	37.60	36.65	37.33	17,000	+0.49(+1.33%)
Mar 08, 2002	36.90	36.90	36.70	36.84	16,500	+0.09(+0.24%)
Mar 07, 2002	36.64	36.78	36.63	36.75	21,200	+0.13(+0.35%)
Mar 06, 2002	36.38	36.75	36.35	36.62	30,400	+0.41(+1.13%)
Mar 05, 2002	36.35	36.39	35.90	36.21	27,900	+0.01(+0.03%)
Mar 04, 2002	36.14	36.34	35.85	36.20	42,700	+0.07(+0.19%)
Mar 01, 2002	36.40	36.40	36.02	36.13	42,100	+0.13(+0.36%)
Feb 28, 2002	37.48	37.60	35.51	36.00	55,300	-1.33(-3.56%)
Feb 27, 2002	36.80	37.50	36.80	37.33	13,000	+0.53(+1.44%)
Feb 26, 2002	36.90	37.05	36.65	36.80	17,900	-0.30(-0.81%)
Feb 25, 2002	37.03	37.25	36.75	37.10	27,200	+0.15(+0.41%)
Feb 22, 2002	37.00	37.05	36.75	36.95	21,900	+0.02(+0.05%)
Feb 21, 2002	37.35	37.35	36.93	36.93	13,600	-0.37(-0.99%)
Feb 20, 2002	37.30	37.31	36.90	37.30	15,400	-0.18(-0.48%)
Feb 19, 2002	37.66	37.66	37.30	37.48	13,200	-0.08(-0.21%)
Feb 18, 2002	36.90	37.77	36.75	37.56	37,100	+0.00(+0.00%)
Feb 15, 2002	36.90	37.77	36.75	37.56	37,100	+0.59(+1.60%)
Feb 14, 2002	37.15	37.15	36.80	36.97	10,400	-0.03(-0.08%)
Feb 13, 2002	37.10	37.20	36.95	37.00	13,200	-0.01(-0.03%)
Feb 12, 2002	37.05	37.05	36.90	37.01	12,200	-0.12(-0.32%)
Feb 11, 2002	37.05	37.40	37.04	37.13	17,600	-0.05(-0.13%)
Feb 08, 2002	37.40	37.40	37.18	37.18	11,900	-0.12(-0.32%)
Feb 07, 2002	37.01	37.36	37.01	37.30	12,100	+0.25(+0.67%)
Feb 06, 2002	37.03	37.15	36.80	37.05	22,900	-0.06(-0.16%)
Feb 05, 2002	37.48	37.48	37.10	37.11	16,700	-0.22(-0.59%)
Feb 04, 2002	37.33	37.53	37.20	37.33	26,200	-0.73(-1.92%)
Feb 01, 2002	37.94	38.11	37.75	38.06	17,300	+0.02(+0.05%)
Jan 31, 2002	37.90	38.05	37.85	38.04	17,200	+0.19(+0.50%)
Jan 30, 2002	37.60	37.85	37.50	37.85	28,000	+0.01(+0.03%)
Jan 29, 2002	37.30	37.85	37.25	37.84	17,000	+0.61(+1.64%)
Jan 28, 2002	37.38	37.55	37.05	37.23	13,900	-0.09(-0.24%)
Jan 25, 2002	36.90	37.55	36.90	37.32	21,500	+0.34(+0.92%)
Jan 24, 2002	36.99	37.00	36.75	36.98	23,100	-0.01(-0.03%)
Jan 23, 2002	36.96	37.02	36.41	36.99	29,600	+0.12(+0.33%)
Jan 22, 2002	37.50	37.59	36.86	36.87	17,200	-0.73(-1.94%)
Jan 21, 2002	37.10	37.60	37.10	37.60	15,600	+0.00(+0.00%)
Jan 18, 2002	37.10	37.60	37.10	37.60	15,600	+0.40(+1.08%)
Jan 17, 2002	37.05	37.45	36.95	37.20	16,100	+0.16(+0.43%)
Jan 16, 2002	36.30	37.05	36.30	37.04	17,000	+0.86(+2.38%)
Jan 15, 2002	36.89	36.90	36.15	36.18	16,400	-0.69(-1.87%)
Jan 14, 2002	36.45	37.12	36.45	36.87	31,600	+0.22(+0.60%)
Jan 11, 2002	36.52	36.79	36.35	36.65	15,300	+0.10(+0.27%)
Jan 10, 2002	36.50	36.69	36.50	36.55	16,400	-0.93(-2.48%)

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.