Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	27.07	28.08	27.00	27.69	25,461,518	+1.02(+3.84%)
May 30, 2002	27.07	27.13	26.47	26.67	25,044,942	-0.53(-1.95%)
May 29, 2002	27.23	27.89	26.90	27.20	22,405,026	-0.39(-1.42%)
May 28, 2002	28.40	28.84	26.91	27.59	29,710,824	-1.25(-4.33%)
May 27, 2002	28.56	28.99	28.50	28.84	15,757,590	+0.00(+0.00%)
May 24, 2002	28.56	28.99	28.50	28.84	15,757,590	+0.35(+1.21%)
May 23, 2002	29.23	29.29	28.30	28.50	24,502,656	-0.90(-3.05%)
May 22, 2002	29.74	29.74	28.24	29.39	29,438,628	-0.43(-1.45%)
May 21, 2002	31.65	31.66	29.72	29.82	33,391,650	-2.39(-7.42%)
May 20, 2002	32.54	32.88	32.06	32.22	15,613,362	+0.27(+0.85%)
May 17, 2002	31.35	31.95	31.32	31.94	8,326,835	+0.72(+2.32%)
May 16, 2002	31.38	31.42	30.97	31.22	7,890,237	+0.00(+0.00%)
May 15, 2002	31.87	32.35	31.07	31.22	12,728,350	-0.65(-2.04%)
May 14, 2002	31.22	31.87	31.09	31.87	12,323,216	+1.57(+5.17%)
May 13, 2002	30.22	30.32	29.82	30.30	8,876,949	+0.08(+0.26%)
May 10, 2002	30.59	30.71	29.93	30.22	7,465,983	-0.43(-1.41%)
May 09, 2002	30.69	30.94	30.32	30.65	8,575,847	-0.13(-0.43%)
May 08, 2002	31.05	31.15	30.45	30.79	10,432,143	+0.43(+1.40%)
May 07, 2002	30.02	30.36	29.89	30.36	13,623,828	+0.67(+2.26%)
May 06, 2002	30.89	30.89	29.60	29.69	9,840,477	-1.20(-3.87%)
May 03, 2002	31.09	31.20	30.55	30.89	7,979,062	-0.20(-0.64%)
May 02, 2002	30.91	31.55	30.83	31.09	10,268,343	+0.17(+0.56%)
May 01, 2002	30.85	31.20	30.16	30.91	14,241,690	+0.11(+0.37%)
Apr 30, 2002	31.03	31.36	30.55	30.80	13,590,857	-0.39(-1.26%)
Apr 29, 2002	31.68	32.02	31.19	31.19	10,739,870	-0.75(-2.35%)
Apr 26, 2002	32.61	32.75	31.92	31.94	6,847,369	-0.39(-1.19%)
Apr 25, 2002	32.00	32.48	31.82	32.33	8,805,438	+0.33(+1.04%)
Apr 24, 2002	32.46	32.67	31.92	32.00	8,395,938	-0.46(-1.41%)
Apr 23, 2002	32.23	32.68	31.88	32.45	9,492,101	+0.23(+0.72%)
Apr 22, 2002	32.55	32.89	32.22	32.22	11,600,571	-0.43(-1.30%)
Apr 19, 2002	33.05	33.14	32.61	32.65	9,949,175	-0.25(-0.75%)
Apr 18, 2002	32.95	33.05	32.28	32.89	7,868,407	+0.10(+0.30%)
Apr 17, 2002	32.95	33.15	32.62	32.79	5,775,444	-0.31(-0.94%)
Apr 16, 2002	32.89	33.11	32.53	33.10	9,672,161	+0.43(+1.30%)
Apr 15, 2002	33.31	33.37	32.56	32.68	7,217,122	-0.77(-2.30%)
Apr 12, 2002	33.05	33.52	32.87	33.45	8,770,359	+0.68(+2.09%)
Apr 11, 2002	33.04	33.40	32.66	32.77	10,473,093	-0.27(-0.82%)
Apr 10, 2002	32.65	33.05	32.51	33.04	6,583,452	+0.44(+1.34%)
Apr 09, 2002	32.88	33.12	32.55	32.60	7,630,988	-0.28(-0.85%)
Apr 08, 2002	32.08	32.88	32.08	32.88	7,029,837	+0.48(+1.50%)
Apr 05, 2002	32.12	32.61	31.95	32.39	8,351,827	+0.41(+1.29%)
Apr 04, 2002	31.38	32.07	31.32	31.98	8,104,019	+0.80(+2.56%)
Apr 03, 2002	31.66	32.08	30.55	31.19	10,766,367	-0.37(-1.18%)
Apr 02, 2002	32.03	32.03	31.38	31.56	9,405,685	-0.47(-1.47%)
Apr 01, 2002	31.98	32.41	31.92	32.03	10,481,072	-0.26(-0.80%)
Mar 29, 2002	32.55	32.61	32.09	32.29	9,005,219	+0.00(+0.00%)
Mar 28, 2002	32.55	32.61	32.09	32.29	9,005,219	-0.43(-1.32%)
Mar 27, 2002	32.61	32.81	32.08	32.72	10,260,665	+0.17(+0.53%)
Mar 26, 2002	32.02	32.69	31.98	32.55	11,263,637	+0.37(+1.14%)
Mar 25, 2002	32.65	32.88	31.88	32.18	7,853,653	-0.60(-1.84%)
Mar 22, 2002	32.54	33.05	32.24	32.79	7,841,609	+0.21(+0.63%)
Mar 21, 2002	32.89	32.97	32.23	32.58	11,963,550	-0.39(-1.19%)
Mar 20, 2002	32.75	33.38	32.57	32.97	10,666,100	+0.09(+0.28%)
Mar 19, 2002	32.71	33.07	32.50	32.88	9,139,812	+0.52(+1.62%)
Mar 18, 2002	32.83	32.83	32.05	32.35	8,675,060	-0.14(-0.43%)
Mar 15, 2002	32.12	32.53	31.72	32.49	15,567,444	+0.38(+1.18%)
Mar 14, 2002	32.05	32.54	32.02	32.12	7,149,224	-0.10(-0.31%)
Mar 13, 2002	31.82	32.35	31.58	32.22	9,733,736	+0.10(+0.31%)
Mar 12, 2002	31.95	32.35	31.73	32.12	11,310,459	+0.01(+0.04%)
Mar 11, 2002	32.49	32.49	31.94	32.10	9,699,862	-0.41(-1.25%)
Mar 08, 2002	32.48	32.81	32.25	32.51	10,533,615	+0.36(+1.12%)
Mar 07, 2002	32.92	32.95	31.88	32.15	13,299,390	-0.20(-0.62%)
Mar 06, 2002	31.72	32.53	31.68	32.35	14,666,094	+0.80(+2.53%)
Mar 05, 2002	32.67	32.67	31.29	31.55	21,892,852	-1.59(-4.81%)
Mar 04, 2002	32.55	33.31	32.32	33.14	18,628,752	-0.26(-0.78%)

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.