Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	27.84	28.13	27.79	27.79	2,948,218	+0.13(+0.47%)
May 28, 2002	27.95	27.95	27.47	27.66	1,309,211	-0.11(-0.39%)
May 27, 2002	27.95	28.06	27.71	27.77	1,926,850	+0.00(+0.00%)
May 24, 2002	27.95	28.06	27.71	27.77	1,926,850	-0.06(-0.21%)
May 23, 2002	27.81	28.17	27.63	27.83	2,024,875	+0.02(+0.08%)
May 22, 2002	27.45	27.88	27.38	27.81	1,936,403	+0.38(+1.37%)
May 21, 2002	27.30	27.53	27.23	27.43	3,541,074	-0.37(-1.32%)
May 20, 2002	28.42	28.44	27.80	27.80	3,094,840	-0.59(-2.06%)
May 17, 2002	28.31	28.52	28.26	28.39	3,588,702	+0.21(+0.74%)
May 16, 2002	28.17	28.23	27.59	28.18	2,359,654	-0.05(-0.18%)
May 15, 2002	28.45	28.58	28.15	28.23	2,583,810	-0.23(-0.81%)
May 14, 2002	28.35	28.60	28.15	28.46	2,354,255	+0.20(+0.72%)
May 13, 2002	28.13	28.33	27.95	28.26	3,066,042	+0.38(+1.35%)
May 10, 2002	28.24	28.31	27.87	27.88	2,491,600	-0.26(-0.92%)
May 09, 2002	27.84	28.63	27.82	28.14	2,571,072	+0.04(+0.15%)
May 08, 2002	28.24	28.32	28.09	28.10	415,359	-0.04(-0.13%)
May 07, 2002	28.17	28.30	28.00	28.13	2,425,420	-0.04(-0.13%)
May 06, 2002	28.46	28.89	28.17	28.17	27,690	-0.47(-1.64%)
May 03, 2002	28.67	28.81	28.44	28.64	2,142,422	-0.15(-0.53%)
May 02, 2002	28.33	28.83	28.31	28.79	2,693,049	+0.35(+1.22%)
May 01, 2002	28.57	28.70	27.99	28.44	3,020,075	-0.26(-0.91%)
Apr 30, 2002	28.78	28.96	28.51	28.70	2,786,643	+0.14(+0.51%)
Apr 29, 2002	28.76	28.80	28.47	28.56	2,333,210	-0.30(-1.05%)
Apr 26, 2002	28.60	28.94	28.57	28.86	2,204,033	+0.17(+0.60%)
Apr 25, 2002	28.91	29.00	28.24	28.69	3,207,125	-0.40(-1.37%)
Apr 24, 2002	29.27	29.40	29.01	29.09	1,812,488	+0.00(+0.00%)
Apr 23, 2002	29.25	29.41	29.07	29.09	3,039,874	-0.24(-0.81%)
Apr 22, 2002	29.40	29.66	29.28	29.32	2,548,366	+0.01(+0.02%)
Apr 19, 2002	29.18	29.70	29.14	29.32	23,938,526	+0.22(+0.77%)
Apr 18, 2002	29.27	29.63	28.83	29.09	5,190,326	-0.56(-1.90%)
Apr 17, 2002	28.53	29.79	28.53	29.66	7,621,700	+1.45(+5.15%)
Apr 16, 2002	27.95	28.29	27.94	28.20	2,033,044	+0.29(+1.03%)
Apr 15, 2002	28.32	28.39	27.66	27.92	1,951,910	-0.40(-1.43%)
Apr 12, 2002	28.01	28.35	27.92	28.32	2,133,422	+0.21(+0.75%)
Apr 11, 2002	28.33	28.39	27.92	28.11	2,686,957	-0.22(-0.76%)
Apr 10, 2002	28.35	28.43	28.14	28.33	2,921,220	-0.11(-0.38%)
Apr 09, 2002	28.02	28.53	27.95	28.44	4,156,636	+0.50(+1.78%)
Apr 08, 2002	27.45	27.96	27.43	27.94	2,145,329	+0.18(+0.65%)
Apr 05, 2002	27.63	27.98	27.63	27.76	2,140,345	+0.17(+0.63%)
Apr 04, 2002	27.45	27.88	27.44	27.58	2,931,050	+0.33(+1.19%)
Apr 03, 2002	27.30	27.52	27.09	27.26	3,222,770	-0.04(-0.13%)
Apr 02, 2002	27.24	27.56	27.16	27.29	2,644,729	+0.06(+0.21%)
Apr 01, 2002	27.16	27.32	26.57	27.24	1,864,269	-0.04(-0.16%)
Mar 29, 2002	27.01	27.44	26.90	27.28	2,007,430	+0.00(+0.00%)
Mar 28, 2002	27.01	27.44	26.90	27.28	2,004,661	+0.27(+0.99%)
Mar 27, 2002	26.65	27.17	26.65	27.01	2,258,722	+0.46(+1.71%)
Mar 26, 2002	26.36	27.09	26.33	26.56	3,012,322	+0.26(+0.99%)
Mar 25, 2002	26.54	26.77	26.29	26.30	1,820,795	-0.38(-1.41%)
Mar 22, 2002	26.70	26.87	26.51	26.67	1,875,484	-0.02(-0.08%)
Mar 21, 2002	26.58	26.90	26.38	26.70	2,974,940	+0.14(+0.54%)
Mar 20, 2002	27.26	27.26	26.55	26.55	3,415,359	-0.71(-2.60%)
Mar 19, 2002	27.34	27.45	27.19	27.26	3,622,761	+0.23(+0.86%)
Mar 18, 2002	27.09	27.34	26.83	27.03	2,228,124	-0.12(-0.43%)
Mar 15, 2002	27.09	27.29	26.89	27.14	3,556,719	+0.27(+0.99%)
Mar 14, 2002	26.58	27.29	26.52	26.88	2,452,695	+0.27(+1.03%)
Mar 13, 2002	26.62	26.72	26.45	26.60	2,133,699	-0.07(-0.27%)
Mar 12, 2002	26.65	26.72	26.15	26.67	2,713,817	-0.06(-0.22%)
Mar 11, 2002	26.22	26.80	26.21	26.73	3,175,143	+0.35(+1.34%)
Mar 08, 2002	26.40	26.62	26.07	26.38	3,312,211	+0.43(+1.64%)
Mar 07, 2002	26.76	26.80	25.69	25.95	2,999,307	-0.58(-2.18%)
Mar 06, 2002	26.10	26.72	26.04	26.53	2,442,034	+0.30(+1.13%)
Mar 05, 2002	26.22	26.73	26.13	26.23	2,852,270	+0.09(+0.36%)
Mar 04, 2002	26.54	26.66	26.07	26.14	3,309,304	+0.38(+1.46%)

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.