Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.03	22.50	22.02	22.22	21,836,988	+0.32(+1.47%)
May 30, 2002	22.17	22.42	21.77	21.89	24,869,492	-0.53(-2.36%)
May 29, 2002	22.09	22.49	21.98	22.42	17,954,380	+0.26(+1.15%)
May 28, 2002	22.26	22.31	22.01	22.17	15,579,670	-0.22(-0.97%)
May 27, 2002	22.81	22.87	22.26	22.38	14,067,821	+0.00(+0.00%)
May 24, 2002	22.81	22.87	22.26	22.38	14,067,821	-0.37(-1.64%)
May 23, 2002	22.67	22.83	22.42	22.76	19,840,598	+0.26(+1.16%)
May 22, 2002	22.27	22.58	22.17	22.50	14,968,604	+0.37(+1.66%)
May 21, 2002	22.14	22.38	22.11	22.13	17,173,654	+0.10(+0.45%)
May 20, 2002	22.23	22.26	21.98	22.03	14,480,111	-0.34(-1.52%)
May 17, 2002	22.41	22.46	22.11	22.37	17,934,252	-0.04(-0.17%)
May 16, 2002	22.23	22.47	22.22	22.41	14,219,509	+0.31(+1.41%)
May 15, 2002	22.26	22.40	21.98	22.09	17,762,434	-0.48(-2.14%)
May 14, 2002	22.52	22.69	22.30	22.58	17,642,916	+0.32(+1.42%)
May 13, 2002	21.60	22.31	21.52	22.26	16,014,965	+0.58(+2.69%)
May 10, 2002	22.14	22.14	21.56	21.68	16,242,317	-0.22(-1.02%)
May 09, 2002	22.12	22.17	21.84	21.90	15,011,558	-0.36(-1.62%)
May 08, 2002	21.62	22.34	21.62	22.26	22,618,792	+0.51(+2.33%)
May 07, 2002	21.97	22.00	21.72	21.76	15,935,347	-0.08(-0.38%)
May 06, 2002	22.32	22.35	21.77	21.84	17,238,894	-0.75(-3.30%)
May 03, 2002	22.78	22.88	22.37	22.58	19,863,244	-0.12(-0.51%)
May 02, 2002	22.58	22.73	22.43	22.70	16,639,870	+0.06(+0.27%)
May 01, 2002	22.20	22.64	22.08	22.64	17,749,314	+0.29(+1.29%)
Apr 30, 2002	22.26	22.65	22.20	22.35	22,851,536	+0.26(+1.18%)
Apr 29, 2002	22.26	22.46	22.03	22.09	18,034,718	-0.17(-0.75%)
Apr 26, 2002	22.59	22.65	22.14	22.26	18,056,286	-0.30(-1.33%)
Apr 25, 2002	22.31	22.67	22.26	22.56	20,966,758	+0.13(+0.60%)
Apr 24, 2002	22.84	22.91	22.37	22.42	23,547,614	-0.58(-2.54%)
Apr 23, 2002	22.53	23.12	22.49	23.01	34,454,964	-0.28(-1.19%)
Apr 22, 2002	23.62	23.65	23.17	23.29	15,547,859	-0.37(-1.58%)
Apr 19, 2002	23.62	23.73	23.40	23.66	15,442,719	+0.03(+0.14%)
Apr 18, 2002	23.66	23.79	23.40	23.62	17,295,508	+0.13(+0.57%)
Apr 17, 2002	23.64	23.78	23.32	23.49	16,878,904	-0.03(-0.14%)
Apr 16, 2002	23.36	23.65	23.31	23.52	18,940,714	+0.38(+1.63%)
Apr 15, 2002	23.42	23.54	23.15	23.15	20,367,014	+0.17(+0.73%)
Apr 12, 2002	23.34	23.42	22.95	22.98	23,416,054	-0.61(-2.59%)
Apr 11, 2002	24.00	24.00	23.56	23.59	15,576,615	-0.43(-1.81%)
Apr 10, 2002	23.65	24.03	23.65	24.03	18,704,554	+0.26(+1.08%)
Apr 09, 2002	23.76	23.88	23.63	23.77	16,634,658	-0.29(-1.20%)
Apr 08, 2002	24.12	24.31	23.94	24.06	16,738,000	+0.34(+1.43%)
Apr 05, 2002	23.98	24.47	23.51	23.72	20,412,124	-0.29(-1.21%)
Apr 04, 2002	24.54	24.54	23.90	24.01	24,741,348	-0.30(-1.24%)
Apr 03, 2002	24.69	24.70	24.15	24.31	23,032,340	-0.38(-1.55%)
Apr 02, 2002	24.43	24.80	24.41	24.69	16,151,376	+0.31(+1.25%)
Apr 01, 2002	24.59	24.66	24.37	24.39	16,054,684	+0.00(+0.00%)
Mar 29, 2002	24.51	24.64	24.32	24.39	17,357,334	+0.00(+0.00%)
Mar 28, 2002	24.51	24.64	24.32	24.39	17,357,154	-0.07(-0.27%)
Mar 27, 2002	24.25	24.57	24.25	24.45	20,133,192	+0.12(+0.48%)
Mar 26, 2002	23.90	24.34	23.90	24.34	20,431,176	+0.50(+2.08%)
Mar 25, 2002	24.05	24.10	23.84	23.84	17,117,940	-0.35(-1.43%)
Mar 22, 2002	24.20	24.29	23.99	24.19	16,762,263	-0.03(-0.14%)
Mar 21, 2002	24.30	24.31	24.04	24.22	13,252,946	+0.00(+0.00%)
Mar 20, 2002	24.28	24.30	24.11	24.22	14,752,934	-0.15(-0.62%)
Mar 19, 2002	24.47	24.47	24.21	24.37	14,576,084	+0.03(+0.14%)
Mar 18, 2002	24.34	24.48	24.11	24.34	15,431,936	+0.07(+0.30%)
Mar 15, 2002	24.20	24.47	24.10	24.26	28,880,602	+0.21(+0.86%)
Mar 14, 2002	24.17	24.18	23.93	24.06	15,698,109	+0.07(+0.28%)
Mar 13, 2002	24.45	24.53	23.90	23.99	25,870,384	-0.49(-2.00%)
Mar 12, 2002	24.25	24.48	24.18	24.48	23,198,048	+0.28(+1.17%)
Mar 11, 2002	24.06	24.36	24.03	24.20	21,878,684	+0.32(+1.35%)
Mar 08, 2002	24.20	24.21	23.74	23.88	19,417,704	+0.01(+0.05%)
Mar 07, 2002	24.12	24.12	23.70	23.86	21,153,672	-0.18(-0.74%)
Mar 06, 2002	23.68	24.19	23.58	24.04	26,513,980	+0.39(+1.67%)
Mar 05, 2002	23.65	23.87	23.47	23.65	19,340,962	-0.08(-0.35%)
Mar 04, 2002	23.45	23.76	23.43	23.73	21,387,134	+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.