Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	37.71	37.95	37.68	37.75	2,086,509	+0.04(+0.11%)
May 28, 2002	37.86	38.01	37.60	37.71	1,905,425	-0.17(-0.46%)
May 27, 2002	38.43	38.48	37.84	37.88	1,255,035	+0.00(+0.00%)
May 24, 2002	38.43	38.48	37.84	37.88	1,255,035	-0.49(-1.29%)
May 23, 2002	38.50	38.52	38.05	38.38	2,129,674	+0.12(+0.30%)
May 22, 2002	37.86	38.27	37.83	38.26	2,035,606	+0.29(+0.77%)
May 21, 2002	38.03	38.36	37.86	37.97	1,738,786	-0.06(-0.15%)
May 20, 2002	38.27	38.44	37.91	38.03	1,965,787	-0.35(-0.91%)
May 17, 2002	38.26	38.51	38.06	38.38	1,450,393	-0.16(-0.42%)
May 16, 2002	38.52	38.66	38.19	38.54	1,730,532	+0.13(+0.35%)
May 15, 2002	38.15	38.52	37.94	38.41	2,020,129	+0.00(+0.00%)
May 14, 2002	38.73	38.84	38.27	38.41	1,833,886	-0.24(-0.62%)
May 13, 2002	38.12	38.67	38.12	38.65	2,185,736	+0.65(+1.70%)
May 10, 2002	38.00	38.66	37.88	38.00	2,510,071	+0.30(+0.79%)
May 09, 2002	38.19	38.64	37.66	37.70	2,213,595	-0.63(-1.64%)
May 08, 2002	37.62	38.38	37.56	38.33	2,744,810	+0.77(+2.06%)
May 07, 2002	38.20	38.26	37.56	37.56	2,375,247	-0.42(-1.12%)
May 06, 2002	38.20	38.26	37.98	37.98	2,221,506	-0.06(-0.17%)
May 03, 2002	38.47	38.56	38.05	38.05	1,944,462	-0.53(-1.39%)
May 02, 2002	37.54	38.58	37.54	38.58	2,805,343	+0.90(+2.39%)
May 01, 2002	37.80	37.88	37.27	37.68	2,511,791	-0.19(-0.49%)
Apr 30, 2002	36.87	38.26	36.81	37.87	3,487,032	+0.80(+2.17%)
Apr 29, 2002	37.93	37.94	36.98	37.06	2,687,028	-0.77(-2.03%)
Apr 26, 2002	37.56	37.93	37.45	37.83	2,428,214	+0.47(+1.26%)
Apr 25, 2002	37.86	38.15	37.33	37.36	3,759,088	-0.58(-1.53%)
Apr 24, 2002	38.09	38.52	37.80	37.94	3,737,936	+0.68(+1.83%)
Apr 23, 2002	37.86	37.88	37.22	37.26	3,293,910	-0.53(-1.42%)
Apr 22, 2002	37.86	38.27	37.80	37.80	2,516,090	-0.02(-0.05%)
Apr 19, 2002	37.86	37.91	37.69	37.81	1,684,960	+0.33(+0.87%)
Apr 18, 2002	37.56	37.79	37.41	37.49	2,044,893	-0.28(-0.75%)
Apr 17, 2002	38.18	38.18	37.70	37.77	1,873,611	-0.53(-1.38%)
Apr 16, 2002	37.80	38.30	37.80	38.30	1,724,341	+0.60(+1.60%)
Apr 15, 2002	38.51	38.51	37.65	37.70	2,917,984	-0.81(-2.10%)
Apr 12, 2002	37.80	38.51	37.80	38.51	1,697,342	+0.70(+1.85%)
Apr 11, 2002	38.37	38.37	37.72	37.81	2,848,336	-0.56(-1.45%)
Apr 10, 2002	37.68	38.37	37.56	38.37	2,078,771	+0.92(+2.45%)
Apr 09, 2002	37.27	37.47	37.10	37.45	1,646,267	+0.03(+0.08%)
Apr 08, 2002	37.10	37.45	37.07	37.42	1,524,856	+0.17(+0.47%)
Apr 05, 2002	37.51	37.59	37.05	37.24	1,633,541	-0.26(-0.70%)
Apr 04, 2002	37.33	37.59	37.12	37.51	1,801,555	+0.20(+0.55%)
Apr 03, 2002	37.59	37.74	36.93	37.30	1,844,032	-0.26(-0.70%)
Apr 02, 2002	36.98	37.57	36.75	37.56	1,962,175	+0.69(+1.88%)
Apr 01, 2002	36.87	36.99	36.69	36.87	1,843,172	-0.72(-1.92%)
Mar 29, 2002	37.19	37.68	37.05	37.59	1,869,827	+0.00(+0.00%)
Mar 28, 2002	37.19	37.68	37.05	37.59	1,857,790	+0.30(+0.81%)
Mar 27, 2002	37.21	37.42	37.07	37.29	1,343,084	+0.09(+0.23%)
Mar 26, 2002	36.95	37.43	36.87	37.20	1,651,770	+0.31(+0.85%)
Mar 25, 2002	36.77	37.22	36.70	36.89	1,128,638	-0.13(-0.36%)
Mar 22, 2002	37.07	37.33	36.90	37.02	1,907,661	+0.16(+0.44%)
Mar 21, 2002	37.39	37.48	36.64	36.86	2,473,614	-0.61(-1.63%)
Mar 20, 2002	37.63	37.72	37.28	37.47	1,608,433	-0.15(-0.40%)
Mar 19, 2002	37.52	38.00	37.51	37.62	2,542,917	+0.20(+0.54%)
Mar 18, 2002	37.65	37.66	37.28	37.42	2,214,627	-0.29(-0.77%)
Mar 15, 2002	37.07	37.71	36.78	37.71	2,975,078	+0.94(+2.55%)
Mar 14, 2002	37.01	37.02	36.61	36.77	1,612,905	-0.10(-0.27%)
Mar 13, 2002	36.87	36.91	36.32	36.87	2,483,072	-0.14(-0.38%)
Mar 12, 2002	35.56	37.22	35.45	37.01	3,186,428	+1.02(+2.83%)
Mar 11, 2002	36.43	36.43	35.80	35.99	1,654,177	-0.51(-1.40%)
Mar 08, 2002	36.37	36.69	36.05	36.51	1,657,617	+0.17(+0.46%)
Mar 07, 2002	36.51	36.61	36.06	36.34	2,098,203	-0.37(-1.00%)
Mar 06, 2002	36.08	36.97	36.08	36.70	1,962,003	+0.36(+0.99%)
Mar 05, 2002	36.95	36.96	36.11	36.34	2,655,386	-0.71(-1.91%)
Mar 04, 2002	37.22	37.31	36.67	37.05	206,363	-0.12(-0.33%)

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.