Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	32.21	32.34	31.70	31.97	303,473	+0.42(+1.34%)
May 28, 2002	31.77	31.92	31.55	31.55	305,857	-0.35(-1.10%)
May 27, 2002	31.80	32.10	31.65	31.91	651,140	+0.00(+0.00%)
May 24, 2002	31.80	32.10	31.65	31.91	651,140	+1.14(+3.70%)
May 23, 2002	31.01	31.01	30.64	30.77	637,786	-0.18(-0.59%)
May 22, 2002	31.14	31.18	30.90	30.95	661,950	-0.16(-0.53%)
May 21, 2002	31.58	31.63	31.02	31.11	619,187	-0.47(-1.47%)
May 20, 2002	31.83	31.97	31.52	31.58	551,625	-0.75(-2.33%)
May 17, 2002	32.04	32.33	31.86	32.33	463,873	+0.23(+0.71%)
May 16, 2002	32.13	32.21	31.96	32.11	318,257	-0.28(-0.87%)
May 15, 2002	32.52	32.70	32.32	32.39	297,114	+0.24(+0.74%)
May 14, 2002	32.20	32.21	32.01	32.15	352,595	-0.20(-0.60%)
May 13, 2002	32.40	32.55	32.14	32.35	854,462	+0.04(+0.14%)
May 10, 2002	32.58	32.90	32.13	32.30	996,422	-0.95(-2.86%)
May 09, 2002	33.26	33.28	33.04	33.25	284,873	-0.40(-1.20%)
May 08, 2002	33.65	33.69	33.43	33.65	491,693	-0.52(-1.51%)
May 07, 2002	34.41	34.41	34.06	34.17	357,523	-0.43(-1.25%)
May 06, 2002	34.50	34.69	34.50	34.60	234,480	+0.38(+1.10%)
May 03, 2002	34.35	34.85	34.22	34.23	990,699	+0.76(+2.27%)
May 02, 2002	33.28	33.59	33.21	33.47	240,839	+0.03(+0.09%)
May 01, 2002	33.31	33.43	33.21	33.43	1,273,189	+0.19(+0.57%)
Apr 30, 2002	33.43	33.50	33.25	33.25	357,682	-0.25(-0.73%)
Apr 29, 2002	33.65	33.72	33.45	33.49	313,011	-0.48(-1.41%)
Apr 26, 2002	33.78	34.18	33.77	33.97	341,149	-0.21(-0.63%)
Apr 25, 2002	34.26	34.38	33.87	34.18	203,004	+0.05(+0.15%)
Apr 24, 2002	34.41	34.56	34.09	34.13	184,404	+0.05(+0.15%)
Apr 23, 2002	34.03	34.10	33.94	34.08	437,007	-0.26(-0.77%)
Apr 22, 2002	33.91	34.52	33.91	34.35	429,218	+1.04(+3.14%)
Apr 19, 2002	32.99	33.34	32.91	33.30	173,277	+0.35(+1.07%)
Apr 18, 2002	32.94	32.99	32.80	32.95	373,261	+0.14(+0.44%)
Apr 17, 2002	33.08	33.12	32.61	32.80	174,707	-0.12(-0.36%)
Apr 16, 2002	32.94	33.07	32.80	32.92	200,778	+0.08(+0.25%)
Apr 15, 2002	32.87	32.96	32.74	32.84	186,312	+0.01(+0.02%)
Apr 12, 2002	33.01	33.18	32.77	32.84	126,539	-0.16(-0.48%)
Apr 11, 2002	32.96	33.15	32.83	32.99	222,557	+0.03(+0.10%)
Apr 10, 2002	32.87	32.96	32.62	32.96	208,568	+0.13(+0.38%)
Apr 09, 2002	32.83	33.03	32.72	32.84	181,861	-0.03(-0.08%)
Apr 08, 2002	32.60	32.94	32.56	32.86	262,936	+0.28(+0.85%)
Apr 05, 2002	32.62	32.77	32.55	32.58	165,805	-0.02(-0.06%)
Apr 04, 2002	32.65	32.70	32.55	32.60	279,150	+0.02(+0.06%)
Apr 03, 2002	32.68	32.74	32.55	32.58	508,703	-0.08(-0.25%)
Apr 02, 2002	32.68	32.74	32.61	32.67	383,753	-0.67(-2.02%)
Apr 01, 2002	33.09	33.34	32.99	33.34	207,137	+0.33(+1.01%)
Mar 29, 2002	32.93	33.34	32.84	33.01	361,974	+0.00(+0.00%)
Mar 28, 2002	32.93	33.34	32.84	33.01	361,974	+0.96(+2.98%)
Mar 27, 2002	31.96	32.08	31.89	32.05	213,337	+0.25(+0.79%)
Mar 26, 2002	31.80	31.92	31.58	31.80	276,448	+0.16(+0.50%)
Mar 25, 2002	31.61	31.66	31.43	31.64	327,318	-0.06(-0.20%)
Mar 22, 2002	31.73	31.81	31.59	31.70	225,260	-0.21(-0.65%)
Mar 21, 2002	31.64	31.97	31.64	31.91	148,954	+0.06(+0.20%)
Mar 20, 2002	31.65	32.01	31.63	31.85	171,210	+0.20(+0.62%)
Mar 19, 2002	31.70	31.70	31.58	31.65	208,091	-0.04(-0.14%)
Mar 18, 2002	31.76	31.99	31.61	31.70	374,850	-0.28(-0.89%)
Mar 15, 2002	31.64	32.08	31.64	31.98	266,910	+0.23(+0.71%)
Mar 14, 2002	31.45	31.75	31.33	31.75	283,761	+0.18(+0.56%)
Mar 13, 2002	31.57	31.76	31.20	31.58	1,137,746	+0.38(+1.21%)
Mar 12, 2002	31.32	31.33	31.01	31.20	801,207	-0.19(-0.60%)
Mar 11, 2002	31.34	31.40	31.14	31.39	469,755	+0.05(+0.16%)
Mar 08, 2002	31.07	32.27	31.05	31.34	742,388	+0.24(+0.77%)
Mar 07, 2002	30.79	31.11	30.69	31.10	648,914	+0.57(+1.85%)
Mar 06, 2002	30.41	30.56	30.31	30.53	624,592	-0.03(-0.08%)
Mar 05, 2002	30.63	30.73	30.45	30.56	1,250,456	-0.11(-0.35%)
Mar 04, 2002	30.63	30.92	30.45	30.67	1,272,076	-0.41(-1.32%)

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.