Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	23.04	23.53	23.03	23.23	20,882,126	+0.34(+1.47%)
May 30, 2002	23.19	23.45	22.76	22.90	23,782,030	-0.55(-2.36%)
May 29, 2002	23.10	23.52	22.99	23.45	17,169,294	+0.27(+1.15%)
May 28, 2002	23.27	23.33	23.01	23.18	14,898,421	-0.23(-0.97%)
May 27, 2002	23.86	23.91	23.28	23.41	13,452,680	+0.00(+0.00%)
May 24, 2002	23.86	23.91	23.28	23.41	13,452,680	-0.39(-1.64%)
May 23, 2002	23.71	23.87	23.45	23.80	18,973,032	+0.27(+1.16%)
May 22, 2002	23.29	23.62	23.18	23.52	14,314,075	+0.38(+1.66%)
May 21, 2002	23.15	23.40	23.12	23.14	16,422,705	+0.10(+0.45%)
May 20, 2002	23.24	23.27	22.98	23.04	13,846,942	-0.35(-1.52%)
May 17, 2002	23.44	23.49	23.12	23.39	17,150,044	-0.04(-0.17%)
May 16, 2002	23.24	23.50	23.24	23.43	13,597,735	+0.33(+1.41%)
May 15, 2002	23.27	23.42	22.99	23.11	16,985,740	-0.51(-2.14%)
May 14, 2002	23.55	23.73	23.31	23.61	16,871,448	+0.33(+1.42%)
May 13, 2002	22.59	23.33	22.51	23.28	15,314,682	+0.61(+2.69%)
May 10, 2002	23.16	23.16	22.55	22.67	15,532,093	-0.23(-1.02%)
May 09, 2002	23.13	23.19	22.84	22.90	14,355,151	-0.38(-1.62%)
May 08, 2002	22.60	23.36	22.60	23.28	21,629,746	+0.53(+2.33%)
May 07, 2002	22.98	23.01	22.71	22.75	15,238,545	-0.09(-0.38%)
May 06, 2002	23.34	23.37	22.76	22.84	16,485,093	-0.78(-3.30%)
May 03, 2002	23.83	23.93	23.40	23.62	18,994,688	-0.12(-0.51%)
May 02, 2002	23.62	23.77	23.45	23.74	15,912,262	+0.06(+0.27%)
May 01, 2002	23.22	23.68	23.09	23.68	16,973,194	+0.30(+1.29%)
Apr 30, 2002	23.27	23.68	23.21	23.37	21,852,312	+0.27(+1.18%)
Apr 29, 2002	23.27	23.48	23.04	23.10	17,246,118	-0.17(-0.75%)
Apr 26, 2002	23.62	23.69	23.16	23.27	17,266,742	-0.31(-1.33%)
Apr 25, 2002	23.33	23.71	23.28	23.59	20,049,948	+0.14(+0.60%)
Apr 24, 2002	23.88	23.95	23.39	23.45	22,517,952	-0.61(-2.54%)
Apr 23, 2002	23.56	24.18	23.52	24.06	32,948,358	-0.29(-1.19%)
Apr 22, 2002	24.70	24.73	24.23	24.35	14,868,001	-0.39(-1.58%)
Apr 19, 2002	24.71	24.82	24.47	24.74	14,767,459	+0.03(+0.14%)
Apr 18, 2002	24.74	24.87	24.47	24.71	16,539,231	+0.14(+0.57%)
Apr 17, 2002	24.72	24.87	24.39	24.57	16,140,844	-0.03(-0.14%)
Apr 16, 2002	24.43	24.73	24.38	24.60	18,112,496	+0.40(+1.63%)
Apr 15, 2002	24.50	24.61	24.20	24.20	19,476,430	+0.17(+0.73%)
Apr 12, 2002	24.41	24.50	24.00	24.03	22,392,146	-0.64(-2.59%)
Apr 11, 2002	25.10	25.10	24.64	24.67	14,895,499	-0.45(-1.81%)
Apr 10, 2002	24.73	25.12	24.73	25.12	17,886,664	+0.27(+1.08%)
Apr 09, 2002	24.84	24.97	24.71	24.86	15,907,278	-0.30(-1.20%)
Apr 08, 2002	25.22	25.42	25.04	25.16	16,006,101	+0.36(+1.43%)
Apr 05, 2002	25.08	25.58	24.58	24.80	19,519,568	-0.30(-1.21%)
Apr 04, 2002	25.66	25.66	24.99	25.11	23,659,488	-0.31(-1.24%)
Apr 03, 2002	25.82	25.83	25.25	25.42	22,025,210	-0.40(-1.55%)
Apr 02, 2002	25.54	25.93	25.53	25.82	15,445,128	+0.32(+1.26%)
Apr 01, 2002	25.72	25.79	25.48	25.50	15,352,664	+0.00(+0.00%)
Mar 29, 2002	25.63	25.77	25.43	25.50	16,598,353	+0.00(+0.00%)
Mar 28, 2002	25.63	25.77	25.43	25.50	16,598,181	-0.07(-0.27%)
Mar 27, 2002	25.36	25.69	25.36	25.57	19,252,832	+0.12(+0.48%)
Mar 26, 2002	24.99	25.46	24.99	25.45	19,537,786	+0.52(+2.08%)
Mar 25, 2002	25.15	25.20	24.93	24.93	16,369,427	-0.36(-1.43%)
Mar 22, 2002	25.31	25.40	25.09	25.29	16,029,303	-0.03(-0.14%)
Mar 21, 2002	25.41	25.42	25.14	25.33	12,673,437	+0.00(+0.00%)
Mar 20, 2002	25.39	25.41	25.21	25.33	14,107,835	-0.16(-0.62%)
Mar 19, 2002	25.59	25.59	25.32	25.48	13,938,718	+0.03(+0.14%)
Mar 18, 2002	25.46	25.60	25.22	25.45	14,757,147	+0.08(+0.30%)
Mar 15, 2002	25.31	25.59	25.20	25.37	27,617,746	+0.22(+0.86%)
Mar 14, 2002	25.28	25.28	25.03	25.16	15,011,681	+0.07(+0.28%)
Mar 13, 2002	25.57	25.65	24.99	25.09	24,739,154	-0.51(-2.00%)
Mar 12, 2002	25.36	25.60	25.29	25.60	22,183,670	+0.30(+1.17%)
Mar 11, 2002	25.16	25.47	25.12	25.30	20,921,998	+0.34(+1.35%)
Mar 08, 2002	25.31	25.32	24.83	24.97	18,568,630	+0.01(+0.05%)
Mar 07, 2002	25.22	25.22	24.79	24.96	20,228,690	-0.19(-0.74%)
Mar 06, 2002	24.76	25.30	24.66	25.14	25,354,608	+0.41(+1.67%)
Mar 05, 2002	24.73	24.96	24.55	24.73	18,495,244	-0.09(-0.35%)
Mar 04, 2002	24.52	24.84	24.50	24.82	20,451,944	+0.38(+1.55%)

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.