Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	29.19	29.56	28.45	28.55	157,200	-0.70(-2.39%)
May 28, 2002	29.79	29.94	29.10	29.25	88,600	-0.42(-1.42%)
May 27, 2002	30.23	30.24	29.62	29.67	131,900	-0.25(-0.84%)
May 24, 2002	30.23	30.24	30.00	29.92	130,200	-0.28(-0.93%)
May 23, 2002	30.18	30.25	29.67	30.20	118,400	-0.04(-0.13%)
May 22, 2002	30.30	30.34	29.75	30.24	102,900	-0.01(-0.03%)
May 21, 2002	31.25	31.25	30.16	30.25	110,000	-0.73(-2.36%)
May 20, 2002	31.11	31.35	30.81	30.98	50,300	-0.13(-0.42%)
May 17, 2002	31.36	31.61	30.92	31.11	66,100	-0.19(-0.61%)
May 16, 2002	31.78	32.16	30.95	31.30	73,000	-0.55(-1.73%)
May 15, 2002	31.72	32.08	31.27	31.85	106,900	+0.20(+0.63%)
May 14, 2002	30.70	31.67	30.69	31.65	108,000	+0.98(+3.20%)
May 13, 2002	30.25	30.77	30.06	30.67	68,600	+0.42(+1.39%)
May 10, 2002	30.46	30.85	30.19	30.25	77,600	-0.37(-1.21%)
May 09, 2002	31.24	31.55	30.47	30.62	80,200	-0.53(-1.70%)
May 08, 2002	30.71	31.29	30.63	31.15	51,700	+0.52(+1.70%)
May 07, 2002	30.92	31.18	30.61	30.63	48,500	-0.36(-1.16%)
May 06, 2002	31.60	31.67	30.89	30.99	50,700	-0.41(-1.31%)
May 03, 2002	30.89	31.59	30.76	31.40	98,300	+0.48(+1.55%)
May 02, 2002	30.55	30.99	30.47	30.92	144,900	+0.20(+0.65%)
May 01, 2002	30.42	30.80	30.37	30.72	117,600	+0.29(+0.95%)
Apr 30, 2002	30.60	30.78	30.43	30.43	157,100	-0.17(-0.56%)
Apr 29, 2002	30.69	30.70	30.35	30.60	53,600	+0.17(+0.56%)
Apr 26, 2002	30.40	30.96	30.40	30.43	92,600	-0.32(-1.04%)
Apr 25, 2002	30.58	30.95	29.58	30.75	247,700	+0.17(+0.56%)
Apr 24, 2002	30.36	31.06	30.25	30.58	182,100	+0.18(+0.59%)
Apr 23, 2002	30.61	31.03	30.18	30.40	110,400	+0.10(+0.33%)
Apr 22, 2002	30.89	30.89	30.27	30.30	100,000	-0.57(-1.85%)
Apr 19, 2002	30.70	31.05	30.63	30.87	275,400	+0.46(+1.51%)
Apr 18, 2002	30.91	30.93	29.88	30.41	196,600	-0.33(-1.07%)
Apr 17, 2002	30.80	31.01	30.68	30.74	169,200	-0.03(-0.10%)
Apr 16, 2002	30.33	30.80	30.16	30.77	116,000	+0.45(+1.48%)
Apr 15, 2002	30.50	30.50	30.16	30.32	190,800	-0.17(-0.56%)
Apr 12, 2002	30.09	30.50	29.81	30.49	186,200	+0.61(+2.04%)
Apr 11, 2002	29.84	30.25	29.75	29.88	101,200	+0.08(+0.27%)
Apr 10, 2002	29.47	29.86	29.36	29.80	113,500	+0.31(+1.05%)
Apr 09, 2002	29.39	29.84	29.19	29.49	132,900	+0.04(+0.14%)
Apr 08, 2002	28.62	29.52	28.40	29.45	114,200	+0.63(+2.19%)
Apr 05, 2002	28.81	29.20	28.70	28.82	48,000	+0.01(+0.03%)
Apr 04, 2002	28.44	28.97	28.17	28.81	104,800	+0.45(+1.59%)
Apr 03, 2002	28.50	28.75	28.30	28.36	138,100	+0.07(+0.25%)
Apr 02, 2002	28.54	28.78	28.09	28.29	98,200	-0.14(-0.49%)
Apr 01, 2002	29.04	29.04	28.11	28.43	77,700	-0.61(-2.10%)
Mar 29, 2002	29.05	29.29	28.97	29.04	111,900	+0.00(+0.00%)
Mar 28, 2002	29.05	29.29	28.97	29.04	111,800	-0.02(-0.07%)
Mar 27, 2002	28.91	29.50	28.90	29.06	160,800	+0.06(+0.21%)
Mar 26, 2002	29.10	29.10	28.44	29.00	111,500	+0.08(+0.28%)
Mar 25, 2002	29.24	29.25	28.61	28.92	115,100	-0.27(-0.92%)
Mar 22, 2002	28.99	29.25	28.78	29.19	89,300	+0.25(+0.86%)
Mar 21, 2002	28.88	29.00	28.41	28.94	97,500	+0.11(+0.38%)
Mar 20, 2002	28.99	28.99	28.63	28.83	28,100	-0.16(-0.55%)
Mar 19, 2002	29.11	29.15	28.80	28.99	48,000	-0.11(-0.38%)
Mar 18, 2002	29.04	29.47	28.72	29.10	135,500	+0.34(+1.18%)
Mar 15, 2002	28.36	29.11	28.36	28.76	380,700	-0.10(-0.35%)
Mar 14, 2002	29.06	29.06	28.79	28.86	137,200	-0.19(-0.65%)
Mar 13, 2002	29.29	29.63	28.81	29.05	125,500	-0.17(-0.58%)
Mar 12, 2002	29.49	29.62	29.18	29.22	126,900	-0.28(-0.95%)
Mar 11, 2002	29.46	29.81	29.10	29.50	88,800	+0.04(+0.14%)
Mar 08, 2002	29.40	29.80	29.34	29.46	108,200	+0.31(+1.06%)
Mar 07, 2002	29.49	29.60	29.00	29.15	56,600	-0.35(-1.19%)
Mar 06, 2002	29.50	29.81	29.28	29.50	84,100	-0.02(-0.07%)
Mar 05, 2002	29.49	29.67	29.38	29.52	88,500	+0.02(+0.07%)
Mar 04, 2002	28.94	29.72	28.85	29.50	213,100	+0.41(+1.41%)

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.