Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	27.14	27.33	27.03	27.20	311,800	+1.77(+6.98%)
May 28, 2002	25.87	25.88	25.41	25.43	385,100	-0.40(-1.55%)
May 27, 2002	26.25	26.30	25.45	25.82	521,200	+0.00(+0.00%)
May 24, 2002	26.25	26.30	25.45	25.82	520,000	-0.49(-1.86%)
May 23, 2002	27.18	27.18	25.88	26.32	508,300	-0.79(-2.90%)
May 22, 2002	27.75	27.75	26.69	27.10	478,000	-0.55(-1.99%)
May 21, 2002	27.93	28.19	27.58	27.65	395,600	-0.33(-1.16%)
May 20, 2002	27.75	28.25	27.71	27.98	266,400	+0.09(+0.30%)
May 17, 2002	27.35	27.99	27.35	27.89	308,400	+0.50(+1.81%)
May 16, 2002	27.50	27.81	27.11	27.39	508,300	-0.23(-0.83%)
May 15, 2002	28.27	28.30	27.39	27.62	755,600	-0.82(-2.90%)
May 14, 2002	27.38	28.50	27.35	28.45	935,800	+1.17(+4.29%)
May 13, 2002	26.30	27.38	26.30	27.28	443,900	+0.96(+3.67%)
May 10, 2002	26.61	26.65	26.00	26.32	225,000	-0.24(-0.90%)
May 09, 2002	26.69	27.09	26.51	26.55	387,400	-0.52(-1.94%)
May 08, 2002	26.04	27.23	26.04	27.08	558,600	+1.13(+4.35%)
May 07, 2002	26.37	26.37	25.65	25.95	220,500	-0.39(-1.46%)
May 06, 2002	26.44	26.56	26.02	26.34	119,200	-0.08(-0.30%)
May 03, 2002	26.41	26.57	26.07	26.41	317,200	+0.11(+0.42%)
May 02, 2002	26.20	26.57	26.04	26.30	200,300	-0.02(-0.09%)
May 01, 2002	26.51	26.61	25.73	26.33	248,700	-0.23(-0.85%)
Apr 30, 2002	25.45	26.66	25.33	26.55	532,000	+1.05(+4.14%)
Apr 29, 2002	26.18	26.21	25.15	25.50	372,200	-0.29(-1.12%)
Apr 26, 2002	26.18	26.68	25.46	25.79	401,100	-0.46(-1.75%)
Apr 25, 2002	27.20	27.20	26.12	26.25	445,200	-0.95(-3.49%)
Apr 24, 2002	27.00	27.45	27.00	27.20	411,700	+0.15(+0.55%)
Apr 23, 2002	27.05	27.38	26.90	27.05	829,600	-0.05(-0.18%)
Apr 22, 2002	26.85	27.32	26.66	27.10	469,000	+0.25(+0.93%)
Apr 19, 2002	26.65	27.12	26.56	26.85	613,300	+0.23(+0.85%)
Apr 18, 2002	26.56	27.02	26.02	26.62	2,253,600	+1.18(+4.62%)
Apr 17, 2002	24.65	28.31	24.55	25.45	895,100	+0.71(+2.87%)
Apr 16, 2002	24.59	25.23	24.59	24.74	244,200	+0.15(+0.63%)
Apr 15, 2002	24.82	25.00	24.36	24.59	119,500	+0.04(+0.14%)
Apr 12, 2002	23.82	24.77	23.70	24.55	235,300	+0.78(+3.26%)
Apr 11, 2002	24.53	24.53	23.75	23.77	192,200	-0.68(-2.78%)
Apr 10, 2002	23.80	24.59	23.52	24.45	230,900	+0.73(+3.10%)
Apr 09, 2002	23.98	24.16	23.71	23.72	115,100	-0.41(-1.68%)
Apr 08, 2002	22.92	24.35	22.85	24.12	384,200	+1.01(+4.37%)
Apr 05, 2002	23.50	23.52	22.96	23.11	223,200	-0.18(-0.77%)
Apr 04, 2002	23.43	23.73	22.82	23.30	273,100	-0.06(-0.28%)
Apr 03, 2002	23.52	23.70	23.25	23.36	313,900	-0.38(-1.58%)
Apr 02, 2002	24.35	24.50	23.70	23.73	359,000	-0.54(-2.22%)
Apr 01, 2002	23.95	24.57	23.52	24.27	445,800	+0.42(+1.76%)
Mar 29, 2002	23.57	24.07	23.57	23.86	819,800	+0.00(+0.00%)
Mar 28, 2002	23.57	24.07	23.57	23.86	819,800	+0.34(+1.42%)
Mar 27, 2002	23.59	24.00	23.20	23.52	637,400	-0.34(-1.40%)
Mar 26, 2002	24.25	24.30	23.66	23.86	278,400	-0.38(-1.59%)
Mar 25, 2002	24.59	24.66	23.89	24.24	873,600	-0.46(-1.84%)
Mar 22, 2002	24.32	24.73	23.82	24.70	265,000	+0.34(+1.40%)
Mar 21, 2002	24.82	24.95	23.88	24.36	431,600	-0.41(-1.66%)
Mar 20, 2002	24.23	25.35	24.00	24.77	1,188,000	+0.50(+2.04%)
Mar 19, 2002	23.25	24.30	23.25	24.27	764,900	+0.97(+4.16%)
Mar 18, 2002	22.85	23.37	22.57	23.30	688,000	+1.41(+6.42%)
Mar 15, 2002	21.30	22.49	21.25	21.89	322,200	+0.32(+1.51%)
Mar 14, 2002	21.93	22.07	21.02	21.57	644,100	-0.38(-1.71%)
Mar 13, 2002	22.37	22.49	21.89	21.95	462,100	-0.54(-2.42%)
Mar 12, 2002	22.50	23.05	22.34	22.49	265,200	-0.21(-0.90%)
Mar 11, 2002	22.88	22.98	22.18	22.70	374,200	-0.23(-1.02%)
Mar 08, 2002	23.05	23.18	22.84	22.93	169,300	+0.18(+0.81%)
Mar 07, 2002	22.95	23.45	22.64	22.75	196,400	-0.14(-0.63%)
Mar 06, 2002	22.48	23.17	21.57	22.89	1,045,200	+0.39(+1.73%)
Mar 05, 2002	23.70	23.87	22.27	22.50	596,700	-1.18(-5.00%)
Mar 04, 2002	23.00	23.82	22.95	23.68	313,700	+0.61(+2.67%)

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.