Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	28.59	29.15	28.45	28.83	2,939,750	+0.36(+1.25%)
May 28, 2002	28.69	28.92	28.41	28.47	3,001,938	-0.32(-1.10%)
May 27, 2002	29.09	29.17	28.69	28.79	2,670,761	+0.00(+0.00%)
May 24, 2002	29.09	29.17	28.69	28.79	2,670,761	-0.26(-0.89%)
May 23, 2002	29.01	29.22	28.67	29.05	9,229,520	-0.17(-0.58%)
May 22, 2002	29.09	29.27	28.97	29.22	2,364,756	+0.12(+0.42%)
May 21, 2002	29.34	29.54	28.98	29.09	2,476,299	-0.35(-1.18%)
May 20, 2002	29.39	29.75	29.26	29.44	1,933,140	-0.15(-0.49%)
May 17, 2002	29.66	29.86	29.26	29.59	3,541,889	-0.38(-1.27%)
May 16, 2002	29.88	30.13	29.62	29.97	2,585,499	+0.10(+0.33%)
May 15, 2002	29.99	30.23	29.73	29.87	3,497,099	-0.19(-0.62%)
May 14, 2002	29.99	30.23	29.65	30.06	4,229,415	+0.02(+0.08%)
May 13, 2002	29.82	30.17	29.69	30.04	2,670,391	+0.36(+1.20%)
May 10, 2002	29.46	29.82	29.42	29.68	2,577,972	+0.36(+1.24%)
May 09, 2002	29.22	29.80	29.22	29.31	2,563,042	-0.16(-0.55%)
May 08, 2002	29.78	29.86	29.20	29.48	3,743,631	-0.31(-1.03%)
May 07, 2002	29.38	29.90	29.34	29.78	3,321,023	+0.20(+0.68%)
May 06, 2002	29.66	29.89	29.28	29.58	2,725,299	-0.18(-0.60%)
May 03, 2002	29.73	30.01	29.18	29.76	4,374,891	+0.18(+0.60%)
May 02, 2002	29.14	29.96	29.12	29.58	4,302,338	+0.45(+1.53%)
May 01, 2002	28.97	29.18	28.64	29.14	2,629,672	+0.38(+1.32%)
Apr 30, 2002	28.61	28.89	28.41	28.75	3,462,303	+0.31(+1.08%)
Apr 29, 2002	28.69	28.87	28.34	28.45	3,138,406	-0.29(-1.02%)
Apr 26, 2002	28.92	29.23	28.65	28.74	4,481,252	+0.02(+0.08%)
Apr 25, 2002	28.61	28.85	28.06	28.71	21,716,516	+0.02(+0.08%)
Apr 24, 2002	29.09	29.18	28.51	28.69	5,829,404	-0.75(-2.53%)
Apr 23, 2002	28.85	29.62	28.59	29.44	7,738,236	+1.19(+4.22%)
Apr 22, 2002	27.84	28.45	27.81	28.24	3,812,482	+0.47(+1.69%)
Apr 19, 2002	27.74	28.01	27.39	27.77	4,624,631	+0.04(+0.15%)
Apr 18, 2002	28.07	28.27	27.56	27.73	4,111,208	-0.51(-1.81%)
Apr 17, 2002	28.49	28.69	28.14	28.24	2,559,834	-0.43(-1.50%)
Apr 16, 2002	28.53	28.73	28.28	28.67	3,071,900	+0.23(+0.80%)
Apr 15, 2002	29.01	29.03	28.41	28.45	2,614,002	-0.64(-2.20%)
Apr 12, 2002	28.81	29.14	28.49	29.09	2,864,729	+0.41(+1.44%)
Apr 11, 2002	29.09	29.24	28.66	28.67	4,336,270	-0.58(-1.97%)
Apr 10, 2002	28.31	29.25	28.25	29.25	6,454,617	+0.94(+3.32%)
Apr 09, 2002	28.32	28.41	27.93	28.31	3,171,105	+0.16(+0.58%)
Apr 08, 2002	27.19	28.20	27.19	28.15	3,473,655	+0.47(+1.70%)
Apr 05, 2002	27.51	27.88	27.38	27.68	1,591,722	+0.04(+0.15%)
Apr 04, 2002	27.13	27.67	26.96	27.64	2,937,899	+0.62(+2.28%)
Apr 03, 2002	27.41	27.42	26.76	27.02	3,982,143	-0.32(-1.19%)
Apr 02, 2002	27.30	27.35	27.16	27.34	2,494,684	+0.05(+0.18%)
Apr 01, 2002	27.41	27.43	27.14	27.30	2,679,768	-0.27(-0.97%)
Mar 29, 2002	27.68	27.68	27.35	27.56	2,749,360	+0.00(+0.00%)
Mar 28, 2002	27.68	27.68	27.35	27.56	2,745,288	+0.09(+0.32%)
Mar 27, 2002	27.47	27.80	27.43	27.47	2,590,311	-0.27(-0.96%)
Mar 26, 2002	27.34	27.74	27.32	27.74	2,159,189	+0.39(+1.42%)
Mar 25, 2002	27.72	27.87	27.28	27.35	2,782,552	-0.60(-2.15%)
Mar 22, 2002	27.96	28.19	27.76	27.95	2,396,590	+0.24(+0.85%)
Mar 21, 2002	28.00	28.03	27.62	27.72	2,107,982	-0.28(-1.01%)
Mar 20, 2002	28.14	28.35	27.83	28.00	2,368,951	-0.14(-0.49%)
Mar 19, 2002	27.76	28.27	27.73	28.14	3,406,655	+0.48(+1.73%)
Mar 18, 2002	27.68	27.80	27.47	27.66	2,783,786	+0.16(+0.59%)
Mar 15, 2002	27.23	27.56	27.02	27.50	3,387,283	+0.55(+2.05%)
Mar 14, 2002	26.95	26.98	26.77	26.95	1,220,443	+0.07(+0.27%)
Mar 13, 2002	27.17	27.19	26.68	26.87	1,527,436	-0.21(-0.78%)
Mar 12, 2002	26.62	27.11	26.40	27.09	2,161,287	+0.45(+1.67%)
Mar 11, 2002	26.50	26.66	26.36	26.64	1,972,871	-0.04(-0.15%)
Mar 08, 2002	26.87	27.06	26.40	26.68	2,322,556	-0.28(-1.02%)
Mar 07, 2002	27.19	27.20	26.74	26.96	2,239,762	-0.36(-1.31%)
Mar 06, 2002	27.07	27.50	27.03	27.31	25,220,772	+0.36(+1.35%)
Mar 05, 2002	27.31	27.31	26.66	26.95	4,222,258	-0.25(-0.92%)
Mar 04, 2002	27.60	27.77	26.96	27.20	3,834,569	-0.51(-1.84%)

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.