Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	30.55	30.55	30.06	30.23	2,529,818	-0.70(-2.27%)
May 28, 2002	31.19	31.19	30.58	30.93	1,107,103	-0.23(-0.75%)
May 27, 2002	31.36	31.50	30.85	31.16	3,095,210	+0.00(+0.00%)
May 24, 2002	31.36	31.50	30.85	31.16	3,095,210	+0.72(+2.38%)
May 23, 2002	30.26	30.50	30.07	30.44	5,138,996	+0.01(+0.02%)
May 22, 2002	30.12	30.57	29.74	30.43	1,889,011	+0.31(+1.01%)
May 21, 2002	29.65	30.28	29.62	30.13	4,808,021	-0.23(-0.77%)
May 20, 2002	32.35	32.38	30.36	30.36	6,018,872	-2.36(-7.22%)
May 17, 2002	32.67	33.07	32.42	32.73	1,112,742	-0.12(-0.37%)
May 16, 2002	32.80	32.92	31.92	32.85	3,090,558	-0.62(-1.87%)
May 15, 2002	33.51	33.90	33.43	33.47	869,303	-0.25(-0.74%)
May 14, 2002	34.20	34.26	33.53	33.72	1,562,124	-0.48(-1.41%)
May 13, 2002	33.62	34.26	33.27	34.20	1,042,543	+0.58(+1.73%)
May 10, 2002	33.84	33.98	33.09	33.62	1,207,749	-0.08(-0.23%)
May 09, 2002	34.01	34.31	33.53	33.70	1,103,861	-0.31(-0.92%)
May 08, 2002	34.01	34.23	33.73	34.01	1,047,900	+0.28(+0.84%)
May 07, 2002	33.87	34.02	33.54	33.73	1,342,507	-0.18(-0.52%)
May 06, 2002	34.34	34.63	33.89	33.90	1,227,343	-0.45(-1.32%)
May 03, 2002	34.58	34.68	34.24	34.36	1,035,072	-0.33(-0.96%)
May 02, 2002	34.76	34.93	34.50	34.69	974,037	-0.27(-0.77%)
May 01, 2002	34.98	35.23	34.31	34.96	1,415,525	-0.38(-1.06%)
Apr 30, 2002	34.23	35.46	34.23	35.34	1,826,002	+1.38(+4.05%)
Apr 29, 2002	33.78	34.35	33.75	33.96	1,069,608	+0.00(+0.00%)
Apr 26, 2002	33.95	34.24	33.78	33.96	1,813,456	+0.11(+0.31%)
Apr 25, 2002	34.41	34.66	33.78	33.85	2,135,410	-0.73(-2.11%)
Apr 24, 2002	34.79	35.29	34.58	34.58	1,310,932	-0.14(-0.41%)
Apr 23, 2002	35.47	35.68	34.69	34.73	1,467,539	-0.67(-1.90%)
Apr 22, 2002	35.56	35.90	35.26	35.40	28,192	-0.16(-0.44%)
Apr 19, 2002	35.47	35.73	35.34	35.56	874,377	+0.18(+0.52%)
Apr 18, 2002	35.54	35.74	35.05	35.37	2,463,284	-0.13(-0.38%)
Apr 17, 2002	34.83	35.83	34.72	35.51	1,719,436	+0.96(+2.79%)
Apr 16, 2002	34.37	34.80	34.23	34.54	1,626,402	+0.17(+0.50%)
Apr 15, 2002	35.09	35.12	34.26	34.37	871,699	-0.76(-2.16%)
Apr 12, 2002	35.03	35.17	34.69	35.13	1,002,651	+0.23(+0.65%)
Apr 11, 2002	35.33	35.33	34.81	34.90	1,454,148	-0.42(-1.19%)
Apr 10, 2002	35.28	35.44	35.09	35.32	1,783,573	+0.05(+0.14%)
Apr 09, 2002	34.53	35.47	34.41	35.27	1,893,945	+0.87(+2.54%)
Apr 08, 2002	33.84	34.58	33.70	34.40	1,466,552	+0.56(+1.66%)
Apr 05, 2002	33.52	34.05	33.52	33.84	1,306,421	+0.45(+1.34%)
Apr 04, 2002	32.78	33.45	32.74	33.39	1,082,576	+0.62(+1.88%)
Apr 03, 2002	33.02	33.31	32.67	32.78	1,078,347	-0.24(-0.73%)
Apr 02, 2002	32.50	33.20	32.49	33.02	1,472,473	+0.37(+1.13%)
Apr 01, 2002	32.60	32.85	32.14	32.65	1,465,284	+0.12(+0.37%)
Mar 29, 2002	32.10	32.60	32.03	32.53	1,578,052	+0.00(+0.00%)
Mar 28, 2002	32.10	32.60	32.03	32.53	1,578,052	+0.43(+1.35%)
Mar 27, 2002	31.91	32.31	31.68	32.09	1,649,096	+0.31(+0.98%)
Mar 26, 2002	31.32	31.95	31.32	31.78	2,257,764	+0.28(+0.88%)
Mar 25, 2002	31.96	32.24	31.32	31.51	1,719,436	-0.68(-2.12%)
Mar 22, 2002	32.70	32.70	31.88	32.19	2,284,264	-0.45(-1.39%)
Mar 21, 2002	32.21	32.77	32.20	32.64	1,591,725	+0.50(+1.57%)
Mar 20, 2002	32.85	32.85	32.07	32.14	1,761,160	-0.75(-2.29%)
Mar 19, 2002	33.33	33.37	32.81	32.89	2,590,008	-0.42(-1.26%)
Mar 18, 2002	34.03	34.19	33.13	33.31	1,281,753	-0.65(-1.92%)
Mar 15, 2002	33.77	34.05	33.66	33.96	1,098,787	+0.15(+0.44%)
Mar 14, 2002	33.50	34.19	33.50	33.81	988,837	+0.32(+0.95%)
Mar 13, 2002	33.51	33.58	33.13	33.49	1,013,083	+0.10(+0.30%)
Mar 12, 2002	32.81	33.47	32.56	33.39	1,568,185	+0.52(+1.60%)
Mar 11, 2002	33.17	33.31	32.74	32.87	2,181,927	-0.23(-0.69%)
Mar 08, 2002	34.04	34.04	33.06	33.09	2,804,127	-0.95(-2.79%)
Mar 07, 2002	35.00	35.01	33.56	34.05	1,688,142	-1.00(-2.85%)
Mar 06, 2002	35.33	35.33	34.72	35.05	1,042,543	-0.01(-0.02%)
Mar 05, 2002	34.23	35.14	34.19	35.05	1,691,666	+0.65(+1.88%)
Mar 04, 2002	34.19	34.94	34.19	34.41	1,516,452	+0.16(+0.46%)

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.