Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	37.00	37.74	37.00	37.50	608,000	-0.14(-0.37%)
May 28, 2002	38.60	38.60	37.01	37.64	596,200	-0.43(-1.13%)
May 27, 2002	38.65	38.94	38.04	38.07	451,200	+0.00(+0.00%)
May 24, 2002	38.65	38.94	38.04	38.07	451,200	-0.18(-0.47%)
May 23, 2002	38.30	38.60	38.00	38.25	729,400	+0.15(+0.39%)
May 22, 2002	38.02	38.24	37.60	38.10	665,000	-0.05(-0.13%)
May 21, 2002	39.00	39.24	38.00	38.15	701,300	-0.84(-2.15%)
May 20, 2002	39.01	39.63	38.68	38.99	810,000	-0.02(-0.05%)
May 17, 2002	39.25	39.80	38.26	39.01	896,600	-0.49(-1.24%)
May 16, 2002	40.00	40.00	39.35	39.50	701,500	-0.70(-1.74%)
May 15, 2002	40.20	40.50	40.08	40.20	784,100	+0.10(+0.25%)
May 14, 2002	39.90	40.50	38.95	40.10	1,647,800	+0.31(+0.78%)
May 13, 2002	39.45	39.79	39.23	39.79	507,000	+0.68(+1.74%)
May 10, 2002	39.52	39.88	38.90	39.11	518,200	-0.41(-1.04%)
May 09, 2002	39.01	39.79	39.01	39.52	435,300	+0.03(+0.08%)
May 08, 2002	39.25	39.79	38.90	39.49	726,100	+0.59(+1.52%)
May 07, 2002	39.10	39.35	38.76	38.90	777,900	-0.10(-0.26%)
May 06, 2002	39.39	39.98	39.00	39.00	380,500	-0.64(-1.61%)
May 03, 2002	39.85	39.99	39.15	39.64	662,100	-0.31(-0.78%)
May 02, 2002	39.96	40.20	39.76	39.95	10,000	+0.05(+0.13%)
May 01, 2002	39.80	39.93	39.04	39.90	879,600	+0.15(+0.38%)
Apr 30, 2002	39.60	40.01	39.26	39.75	864,600	+0.20(+0.51%)
Apr 29, 2002	40.13	40.13	39.35	39.55	877,900	-0.52(-1.30%)
Apr 26, 2002	40.20	41.00	40.00	40.07	1,274,000	+0.52(+1.31%)
Apr 25, 2002	36.85	39.65	36.85	39.55	2,312,100	+3.15(+8.65%)
Apr 24, 2002	36.78	37.00	36.33	36.40	221,600	-0.24(-0.66%)
Apr 23, 2002	36.02	36.81	36.01	36.64	542,800	+0.37(+1.02%)
Apr 22, 2002	36.94	36.94	36.20	36.27	249,700	-0.66(-1.79%)
Apr 19, 2002	36.70	37.00	36.65	36.93	345,200	+0.40(+1.09%)
Apr 18, 2002	36.82	37.09	35.98	36.53	401,700	-0.19(-0.52%)
Apr 17, 2002	37.24	37.24	36.50	36.72	373,100	-0.18(-0.49%)
Apr 16, 2002	36.09	36.94	36.09	36.90	240,600	+1.00(+2.79%)
Apr 15, 2002	36.60	36.75	35.90	35.90	406,200	-0.51(-1.40%)
Apr 12, 2002	35.85	36.45	35.74	36.41	667,400	+0.69(+1.93%)
Apr 11, 2002	36.75	36.76	35.70	35.72	357,700	-1.07(-2.91%)
Apr 10, 2002	36.49	36.87	36.42	36.79	408,800	+0.30(+0.82%)
Apr 09, 2002	36.05	36.67	36.05	36.49	404,600	+0.42(+1.16%)
Apr 08, 2002	35.30	36.26	35.30	36.07	459,300	+0.27(+0.75%)
Apr 05, 2002	35.60	36.04	35.60	35.80	419,400	+0.35(+0.99%)
Apr 04, 2002	34.86	35.50	34.86	35.45	638,600	+0.67(+1.93%)
Apr 03, 2002	34.15	35.11	34.12	34.78	1,318,800	+0.45(+1.31%)
Apr 02, 2002	34.87	34.87	34.30	34.33	793,800	-0.69(-1.97%)
Apr 01, 2002	35.20	35.31	34.30	35.02	642,800	-0.53(-1.49%)
Mar 29, 2002	35.85	36.14	35.32	35.55	200,000	+0.00(+0.00%)
Mar 28, 2002	35.85	36.14	35.32	35.55	893,600	-0.63(-1.74%)
Mar 27, 2002	36.45	36.45	35.70	36.18	501,100	+0.17(+0.47%)
Mar 26, 2002	35.40	36.50	35.10	36.01	494,600	+0.49(+1.38%)
Mar 25, 2002	35.95	36.02	35.20	35.52	558,700	-0.31(-0.87%)
Mar 22, 2002	36.29	36.40	35.75	35.83	403,700	-0.46(-1.27%)
Mar 21, 2002	36.20	36.40	35.51	36.29	465,000	-0.02(-0.06%)
Mar 20, 2002	36.07	36.80	36.07	36.31	488,500	-0.19(-0.52%)
Mar 19, 2002	36.91	37.45	36.35	36.50	1,087,300	-0.51(-1.38%)
Mar 18, 2002	37.45	37.54	36.59	37.01	421,900	-0.70(-1.86%)
Mar 15, 2002	36.83	37.91	36.83	37.71	563,900	+0.53(+1.43%)
Mar 14, 2002	36.65	37.18	36.65	37.18	583,500	+0.73(+2.00%)
Mar 13, 2002	36.20	36.78	36.05	36.45	721,400	-0.74(-1.99%)
Mar 12, 2002	37.50	37.70	36.50	37.19	961,900	-1.12(-2.92%)
Mar 11, 2002	37.31	38.40	37.30	38.31	1,077,700	+0.43(+1.14%)
Mar 08, 2002	36.90	39.01	36.90	37.88	3,049,200	+1.84(+5.11%)
Mar 07, 2002	35.65	36.15	35.54	36.04	743,100	+0.89(+2.53%)
Mar 06, 2002	34.03	35.25	33.85	35.15	643,100	+1.13(+3.32%)
Mar 05, 2002	34.30	34.75	33.67	34.02	905,900	-0.91(-2.61%)
Mar 04, 2002	33.65	34.95	33.35	34.93	754,100	+1.56(+4.67%)

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.