Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	92.82	31.14	30.08	30.90	497,937	-0.32(-1.03%)
May 27, 2002	31.24	31.56	31.06	31.22	799,359	+0.00(+0.00%)
May 24, 2002	31.24	31.56	31.06	31.22	799,359	-0.03(-0.09%)
May 23, 2002	30.41	31.29	30.41	31.24	1,227,600	+0.93(+3.08%)
May 22, 2002	30.79	30.90	30.20	30.31	630,864	-0.47(-1.52%)
May 21, 2002	31.18	31.45	30.70	30.78	763,792	-0.56(-1.79%)
May 20, 2002	31.55	31.59	31.22	31.34	437,941	-0.25(-0.79%)
May 17, 2002	31.94	31.95	31.24	31.59	604,998	-0.21(-0.66%)
May 16, 2002	31.97	32.05	31.48	31.80	496,860	-0.21(-0.65%)
May 15, 2002	31.70	32.18	31.59	32.01	682,598	+0.28(+0.88%)
May 14, 2002	31.34	32.01	31.15	31.73	526,319	+0.52(+1.65%)
May 13, 2002	31.80	31.84	30.91	31.22	762,714	-0.46(-1.45%)
May 10, 2002	31.62	31.87	31.50	31.68	396,625	+0.15(+0.49%)
May 09, 2002	32.18	32.18	31.40	31.52	755,169	-0.70(-2.19%)
May 08, 2002	32.85	32.85	32.01	32.23	838,877	-0.62(-1.88%)
May 07, 2002	33.10	33.19	32.78	32.85	387,284	-0.26(-0.80%)
May 06, 2002	32.66	33.40	32.57	33.11	975,757	+0.40(+1.23%)
May 03, 2002	32.15	32.98	32.15	32.71	1,034,316	+0.58(+1.82%)
May 02, 2002	32.33	32.43	31.90	32.12	593,501	-0.11(-0.35%)
May 01, 2002	32.85	32.85	31.90	32.23	679,724	-0.39(-1.19%)
Apr 30, 2002	31.80	32.97	31.80	32.62	1,458,246	+1.09(+3.44%)
Apr 29, 2002	32.01	32.15	31.53	31.54	487,878	-0.39(-1.21%)
Apr 26, 2002	31.80	32.29	31.61	31.92	986,894	+0.23(+0.74%)
Apr 25, 2002	31.87	32.12	31.13	31.69	1,005,216	-0.18(-0.57%)
Apr 24, 2002	32.39	32.64	31.87	31.87	1,265,322	-0.65(-2.01%)
Apr 23, 2002	33.12	34.10	32.36	32.52	3,882,190	+0.50(+1.56%)
Apr 22, 2002	31.18	32.08	31.18	32.03	1,652,607	+0.85(+2.71%)
Apr 19, 2002	31.04	31.52	30.98	31.18	574,101	+0.26(+0.83%)
Apr 18, 2002	30.68	31.04	30.48	30.92	1,374,179	+0.25(+0.81%)
Apr 17, 2002	30.66	31.31	30.48	30.68	1,156,466	+0.04(+0.12%)
Apr 16, 2002	31.18	31.38	30.48	30.64	698,765	-0.32(-1.03%)
Apr 15, 2002	31.31	31.31	30.87	30.96	519,493	-0.35(-1.13%)
Apr 12, 2002	31.63	31.82	31.22	31.31	843,548	-0.28(-0.88%)
Apr 11, 2002	31.56	32.05	31.45	31.59	1,111,198	+0.03(+0.11%)
Apr 10, 2002	31.18	31.73	31.13	31.56	1,032,161	+0.38(+1.23%)
Apr 09, 2002	30.59	31.53	30.56	31.18	1,222,929	+0.70(+2.28%)
Apr 08, 2002	30.20	30.60	29.99	30.48	547,875	+0.28(+0.92%)
Apr 05, 2002	29.48	30.41	29.48	30.20	910,730	+0.61(+2.07%)
Apr 04, 2002	29.02	29.92	29.02	29.59	1,241,611	+0.71(+2.46%)
Apr 03, 2002	28.63	29.05	28.39	28.88	1,079,224	+0.26(+0.91%)
Apr 02, 2002	28.38	28.89	28.32	28.62	592,064	+0.18(+0.64%)
Apr 01, 2002	28.60	28.60	28.28	28.44	262,620	-0.23(-0.82%)
Mar 29, 2002	27.95	28.67	27.95	28.67	478,537	+0.00(+0.00%)
Mar 28, 2002	27.95	28.67	27.95	28.67	478,537	+0.80(+2.89%)
Mar 27, 2002	27.96	28.11	27.82	27.87	874,804	-0.09(-0.31%)
Mar 26, 2002	28.04	28.25	27.95	27.95	689,065	-0.09(-0.33%)
Mar 25, 2002	28.69	28.74	27.82	28.04	649,905	-0.64(-2.24%)
Mar 22, 2002	28.59	29.09	28.31	28.69	663,198	+0.17(+0.60%)
Mar 21, 2002	27.90	28.95	27.88	28.51	1,531,176	+0.76(+2.75%)
Mar 20, 2002	27.97	28.03	27.49	27.75	1,101,858	-0.18(-0.65%)
Mar 19, 2002	28.59	28.61	27.70	27.93	1,506,028	-0.66(-2.31%)
Mar 18, 2002	28.99	29.04	28.59	28.59	877,678	-0.46(-1.60%)
Mar 15, 2002	29.57	29.78	28.88	29.06	416,744	-0.41(-1.38%)
Mar 14, 2002	29.28	29.71	29.16	29.46	275,913	+0.21(+0.71%)
Mar 13, 2002	28.65	29.37	28.65	29.25	234,598	+0.63(+2.20%)
Mar 12, 2002	28.81	29.14	28.39	28.63	648,828	-0.31(-1.07%)
Mar 11, 2002	29.00	29.37	28.84	28.93	772,055	-0.10(-0.34%)
Mar 08, 2002	29.50	29.64	28.84	29.03	447,641	-0.33(-1.14%)
Mar 07, 2002	30.16	30.16	28.73	29.37	866,541	-0.77(-2.54%)
Mar 06, 2002	30.35	30.35	29.64	30.13	814,088	-0.22(-0.73%)
Mar 05, 2002	29.86	30.55	29.82	30.35	524,523	+0.56(+1.88%)
Mar 04, 2002	29.99	30.48	29.78	29.79	674,335	-0.13(-0.45%)

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.