Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	36.85	37.38	36.84	36.86	129,800	-0.27(-0.73%)
May 28, 2002	37.85	37.90	37.00	37.13	93,100	-0.67(-1.77%)
May 27, 2002	38.40	38.57	37.71	37.80	74,900	+0.00(+0.00%)
May 24, 2002	38.40	38.57	37.71	37.80	72,700	-0.63(-1.64%)
May 23, 2002	37.75	38.43	37.70	38.43	95,300	+0.68(+1.80%)
May 22, 2002	38.20	38.75	37.64	37.75	133,300	-0.53(-1.38%)
May 21, 2002	38.40	39.05	38.08	38.28	95,100	-0.37(-0.96%)
May 20, 2002	39.25	39.25	38.57	38.65	75,300	-0.64(-1.63%)
May 17, 2002	39.45	39.47	38.99	39.29	137,100	-0.15(-0.38%)
May 16, 2002	39.15	39.50	39.15	39.44	107,300	+0.34(+0.87%)
May 15, 2002	39.30	39.47	38.90	39.10	71,100	-0.21(-0.53%)
May 14, 2002	38.92	39.45	38.63	39.31	86,900	+0.49(+1.26%)
May 13, 2002	38.05	38.90	38.04	38.82	55,300	+0.83(+2.18%)
May 10, 2002	38.80	38.84	37.89	37.99	63,700	-0.81(-2.09%)
May 09, 2002	39.30	39.42	38.78	38.80	61,900	-0.50(-1.27%)
May 08, 2002	38.50	39.36	38.42	39.30	90,700	+0.94(+2.45%)
May 07, 2002	38.56	38.87	38.30	38.36	58,800	-0.20(-0.52%)
May 06, 2002	39.60	39.80	38.55	38.56	56,100	-1.12(-2.82%)
May 03, 2002	39.75	39.93	39.43	39.68	107,600	-0.08(-0.20%)
May 02, 2002	39.42	39.94	39.38	39.76	87,400	+0.34(+0.86%)
May 01, 2002	39.25	39.55	38.59	39.42	81,000	+0.17(+0.43%)
Apr 30, 2002	38.31	39.25	38.31	39.25	126,400	+0.89(+2.32%)
Apr 29, 2002	38.85	38.92	38.30	38.36	54,700	-0.56(-1.44%)
Apr 26, 2002	39.45	39.59	38.92	38.92	102,400	-0.61(-1.54%)
Apr 25, 2002	39.50	39.53	39.15	39.53	54,400	+0.01(+0.03%)
Apr 24, 2002	39.51	40.09	39.37	39.52	250,900	+0.01(+0.03%)
Apr 23, 2002	39.25	39.63	39.23	39.51	230,400	+0.25(+0.64%)
Apr 22, 2002	39.30	39.60	38.97	39.26	110,400	-0.19(-0.48%)
Apr 19, 2002	38.80	39.70	38.80	39.45	65,500	+0.64(+1.65%)
Apr 18, 2002	38.95	38.96	38.30	38.81	88,300	-0.20(-0.51%)
Apr 17, 2002	39.35	39.35	38.70	39.01	112,100	-0.34(-0.86%)
Apr 16, 2002	39.23	39.42	38.75	39.35	77,200	+0.22(+0.56%)
Apr 15, 2002	39.59	39.70	39.11	39.13	50,000	-0.42(-1.06%)
Apr 12, 2002	38.48	39.55	38.44	39.55	80,900	+1.15(+2.99%)
Apr 11, 2002	39.23	39.39	38.37	38.40	79,200	-0.88(-2.24%)
Apr 10, 2002	38.62	39.51	38.62	39.28	101,600	+0.43(+1.11%)
Apr 09, 2002	38.95	39.12	38.00	38.85	79,100	+0.10(+0.26%)
Apr 08, 2002	38.10	38.77	37.90	38.75	76,000	+0.53(+1.39%)
Apr 05, 2002	37.50	38.25	37.50	38.22	79,400	+0.79(+2.11%)
Apr 04, 2002	37.14	37.50	37.00	37.43	86,300	+0.39(+1.05%)
Apr 03, 2002	36.95	37.23	36.83	37.04	96,900	+0.16(+0.43%)
Apr 02, 2002	36.96	37.22	36.84	36.88	71,300	-0.33(-0.89%)
Apr 01, 2002	36.70	37.23	36.25	37.21	91,300	+0.31(+0.84%)
Mar 29, 2002	37.00	37.14	36.85	36.90	106,900	+0.00(+0.00%)
Mar 28, 2002	37.00	37.14	36.85	36.90	106,900	-0.18(-0.49%)
Mar 27, 2002	36.55	37.22	36.54	37.08	105,200	+0.61(+1.67%)
Mar 26, 2002	35.95	36.56	35.95	36.47	59,100	+0.57(+1.59%)
Mar 25, 2002	36.55	36.65	35.86	35.90	170,000	-0.55(-1.51%)
Mar 22, 2002	37.10	37.11	36.38	36.45	63,900	-0.67(-1.80%)
Mar 21, 2002	36.32	37.18	36.30	37.12	84,700	+0.80(+2.20%)
Mar 20, 2002	37.10	37.14	36.32	36.32	42,700	-0.82(-2.21%)
Mar 19, 2002	36.60	37.23	36.55	37.14	65,900	+0.63(+1.73%)
Mar 18, 2002	36.10	36.66	36.02	36.51	59,000	+0.51(+1.42%)
Mar 15, 2002	35.60	36.23	35.60	36.00	172,200	+0.15(+0.42%)
Mar 14, 2002	35.83	35.85	35.65	35.85	700,000	+0.02(+0.06%)
Mar 13, 2002	36.09	36.11	35.73	35.83	40,200	-0.26(-0.72%)
Mar 12, 2002	36.37	36.53	36.00	36.09	52,000	-0.27(-0.74%)
Mar 11, 2002	36.65	36.66	36.14	36.36	64,800	-0.39(-1.06%)
Mar 08, 2002	37.12	37.20	36.55	36.75	43,300	-0.17(-0.46%)
Mar 07, 2002	37.04	37.17	36.78	36.92	80,800	-0.08(-0.22%)
Mar 06, 2002	36.75	37.00	36.45	37.00	88,500	+0.10(+0.27%)
Mar 05, 2002	36.35	37.00	36.31	36.90	70,100	+0.55(+1.51%)
Mar 04, 2002	36.11	36.48	35.80	36.35	77,600	+0.24(+0.66%)

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.