Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	27.53	28.16	27.46	27.57	7,640,889	+0.57(+2.11%)
May 28, 2002	27.48	27.62	26.39	27.00	8,580,278	-0.32(-1.16%)
May 27, 2002	27.82	28.29	27.10	27.32	5,081,818	+0.00(+0.00%)
May 24, 2002	27.82	28.29	27.10	27.32	5,043,929	-0.62(-2.21%)
May 23, 2002	27.70	28.00	27.06	27.93	4,715,036	+0.35(+1.27%)
May 22, 2002	27.91	28.14	27.16	27.58	7,374,242	-0.33(-1.18%)
May 21, 2002	28.85	28.85	27.91	27.91	5,559,846	-0.83(-2.88%)
May 20, 2002	29.01	29.39	28.59	28.74	2,550,951	-0.29(-0.99%)
May 17, 2002	28.88	29.27	28.48	29.03	4,257,805	-0.13(-0.43%)
May 16, 2002	28.83	29.38	28.69	29.16	4,969,718	+0.28(+0.97%)
May 15, 2002	28.50	29.12	28.28	28.88	6,942,507	+0.32(+1.13%)
May 14, 2002	28.60	29.06	28.43	28.55	6,272,044	+0.47(+1.67%)
May 13, 2002	28.43	28.45	27.73	28.08	6,669,878	-0.21(-0.74%)
May 10, 2002	28.92	28.96	28.22	28.29	5,372,965	-0.50(-1.73%)
May 09, 2002	29.31	29.31	28.47	28.79	5,630,923	-0.52(-1.77%)
May 08, 2002	28.75	29.35	28.61	29.31	5,342,340	+0.83(+2.91%)
May 07, 2002	28.50	28.92	28.43	28.48	4,548,240	+0.25(+0.90%)
May 06, 2002	28.29	28.96	28.19	28.23	4,233,021	-0.11(-0.40%)
May 03, 2002	28.43	28.55	28.05	28.34	5,171,840	-0.18(-0.64%)
May 02, 2002	28.23	28.66	28.14	28.52	3,973,638	+0.25(+0.89%)
May 01, 2002	28.09	28.43	27.32	28.27	6,188,574	+0.05(+0.17%)
Apr 30, 2002	27.80	28.24	27.63	28.22	4,601,797	+0.29(+1.03%)
Apr 29, 2002	28.08	28.10	27.66	27.93	5,009,744	-0.09(-0.33%)
Apr 26, 2002	28.21	28.58	27.99	28.03	6,711,043	-0.16(-0.57%)
Apr 25, 2002	27.57	28.41	27.52	28.19	6,644,951	+0.53(+1.90%)
Apr 24, 2002	28.64	28.86	27.59	27.66	7,061,017	-0.76(-2.67%)
Apr 23, 2002	28.96	29.25	28.29	28.42	6,043,428	-0.62(-2.13%)
Apr 22, 2002	29.66	29.94	28.70	29.04	4,984,247	-0.77(-2.59%)
Apr 19, 2002	30.12	30.17	29.63	29.81	4,197,696	-0.21(-0.70%)
Apr 18, 2002	29.79	30.17	29.62	30.02	4,865,595	+0.15(+0.52%)
Apr 17, 2002	30.05	30.22	29.59	29.87	3,822,509	-0.32(-1.07%)
Apr 16, 2002	29.65	30.19	29.57	30.19	5,138,652	+0.70(+2.38%)
Apr 15, 2002	29.56	29.72	29.27	29.49	3,865,384	+0.11(+0.36%)
Apr 12, 2002	29.42	29.63	29.21	29.38	3,877,634	-0.01(-0.02%)
Apr 11, 2002	29.49	29.90	29.23	29.39	6,891,087	-0.15(-0.50%)
Apr 10, 2002	28.69	29.58	28.69	29.54	10,709,893	+0.92(+3.21%)
Apr 09, 2002	28.35	28.92	28.19	28.62	6,873,851	+0.25(+0.87%)
Apr 08, 2002	27.46	28.38	27.34	28.37	7,316,981	+0.81(+2.96%)
Apr 05, 2002	27.84	28.19	27.38	27.56	4,428,590	-0.15(-0.56%)
Apr 04, 2002	27.38	28.01	27.30	27.71	5,375,529	+0.40(+1.47%)
Apr 03, 2002	27.30	27.77	27.08	27.31	4,363,923	+0.08(+0.28%)
Apr 02, 2002	27.77	27.85	27.09	27.23	5,614,258	-0.60(-2.17%)
Apr 01, 2002	27.71	28.05	27.32	27.84	6,916,013	-0.12(-0.43%)
Mar 29, 2002	28.29	28.29	27.66	27.96	7,393,471	+0.00(+0.00%)
Mar 28, 2002	28.29	28.29	27.66	27.96	7,390,480	-0.20(-0.70%)
Mar 27, 2002	28.20	28.33	27.79	28.15	5,733,195	-0.03(-0.10%)
Mar 26, 2002	27.93	28.26	27.48	28.18	8,981,246	+0.20(+0.73%)
Mar 25, 2002	28.43	28.44	27.91	27.98	7,131,667	-0.46(-1.60%)
Mar 22, 2002	28.71	28.87	28.41	28.43	4,439,416	-0.34(-1.20%)
Mar 21, 2002	29.18	29.25	28.41	28.78	4,593,963	-0.55(-1.87%)
Mar 20, 2002	29.54	29.58	29.20	29.32	4,667,177	-0.34(-1.16%)
Mar 19, 2002	29.71	29.97	29.58	29.67	4,303,528	+0.04(+0.12%)
Mar 18, 2002	29.80	29.84	29.25	29.63	6,453,939	+0.04(+0.14%)
Mar 15, 2002	29.28	29.77	29.05	29.59	7,129,103	+0.58(+2.01%)
Mar 14, 2002	29.33	29.49	28.88	29.01	6,239,140	-0.42(-1.43%)
Mar 13, 2002	29.04	29.87	28.82	29.43	8,691,809	+0.33(+1.13%)
Mar 12, 2002	28.66	29.16	28.26	29.10	7,331,652	+0.48(+1.67%)
Mar 11, 2002	28.22	28.78	27.91	28.62	5,729,206	+0.60(+2.15%)
Mar 08, 2002	28.45	28.88	27.95	28.02	10,246,110	+0.02(+0.08%)
Mar 07, 2002	27.60	28.63	27.42	28.00	14,431,556	+0.67(+2.47%)
Mar 06, 2002	27.44	27.80	26.89	27.32	17,334,760	-0.08(-0.31%)
Mar 05, 2002	29.10	29.84	26.88	27.41	32,682,346	-1.37(-4.76%)
Mar 04, 2002	28.93	28.99	27.91	28.78	16,685,948	+0.06(+0.22%)

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.