Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	28.05	28.69	27.98	28.09	7,499,223	+0.58(+2.11%)
May 28, 2002	28.00	28.14	26.89	27.51	8,421,196	-0.32(-1.16%)
May 27, 2002	28.34	28.83	27.61	27.83	4,987,599	+0.00(+0.00%)
May 24, 2002	28.34	28.83	27.61	27.83	4,950,413	-0.63(-2.21%)
May 23, 2002	28.22	28.53	27.58	28.46	4,627,617	+0.36(+1.27%)
May 22, 2002	28.43	28.67	27.67	28.10	7,237,520	-0.34(-1.18%)
May 21, 2002	29.40	29.40	28.43	28.44	5,456,764	-0.84(-2.88%)
May 20, 2002	29.56	29.94	29.13	29.29	2,503,655	-0.29(-0.99%)
May 17, 2002	29.43	29.82	29.01	29.58	4,178,863	-0.13(-0.43%)
May 16, 2002	29.38	29.94	29.23	29.71	4,877,577	+0.29(+0.97%)
May 15, 2002	29.04	29.67	28.81	29.42	6,813,790	+0.33(+1.13%)
May 14, 2002	29.14	29.61	28.97	29.09	6,155,757	+0.48(+1.67%)
May 13, 2002	28.97	28.98	28.25	28.61	6,546,215	-0.21(-0.74%)
May 10, 2002	29.46	29.51	28.76	28.83	5,273,348	-0.51(-1.73%)
May 09, 2002	29.86	29.86	29.01	29.34	5,526,523	-0.53(-1.77%)
May 08, 2002	29.29	29.91	29.15	29.86	5,243,291	+0.84(+2.91%)
May 07, 2002	29.04	29.47	28.97	29.02	4,463,913	+0.26(+0.90%)
May 06, 2002	28.83	29.51	28.73	28.76	4,154,538	-0.11(-0.40%)
May 03, 2002	28.96	29.08	28.58	28.88	5,075,952	-0.19(-0.64%)
May 02, 2002	28.76	29.20	28.67	29.06	3,899,965	+0.26(+0.89%)
May 01, 2002	28.62	28.97	27.84	28.81	6,073,835	+0.05(+0.17%)
Apr 30, 2002	28.33	28.77	28.15	28.76	4,516,477	+0.29(+1.03%)
Apr 29, 2002	28.61	28.63	28.18	28.46	4,916,861	-0.09(-0.33%)
Apr 26, 2002	28.74	29.12	28.52	28.56	6,586,617	-0.16(-0.57%)
Apr 25, 2002	28.09	28.94	28.04	28.72	6,521,750	+0.54(+1.90%)
Apr 24, 2002	29.18	29.41	28.11	28.18	6,930,102	-0.77(-2.67%)
Apr 23, 2002	29.51	29.81	28.83	28.96	5,931,380	-0.63(-2.13%)
Apr 22, 2002	30.22	30.50	29.24	29.59	4,891,837	-0.79(-2.59%)
Apr 19, 2002	30.69	30.74	30.19	30.37	4,119,868	-0.21(-0.70%)
Apr 18, 2002	30.35	30.74	30.18	30.59	4,775,385	+0.16(+0.52%)
Apr 17, 2002	30.62	30.79	30.15	30.43	3,751,638	-0.33(-1.07%)
Apr 16, 2002	30.21	30.76	30.13	30.76	5,043,379	+0.72(+2.38%)
Apr 15, 2002	30.12	30.28	29.82	30.04	3,793,718	+0.11(+0.36%)
Apr 12, 2002	29.98	30.19	29.76	29.94	3,805,740	-0.01(-0.02%)
Apr 11, 2002	30.05	30.47	29.78	29.94	6,763,322	-0.15(-0.50%)
Apr 10, 2002	29.23	30.14	29.23	30.09	10,511,327	+0.94(+3.21%)
Apr 09, 2002	28.88	29.47	28.72	29.16	6,746,407	+0.25(+0.87%)
Apr 08, 2002	27.98	28.91	27.86	28.91	7,181,321	+0.83(+2.96%)
Apr 05, 2002	28.36	28.72	27.90	28.08	4,346,482	-0.16(-0.56%)
Apr 04, 2002	27.90	28.54	27.82	28.23	5,275,864	+0.41(+1.47%)
Apr 03, 2002	27.82	28.29	27.59	27.83	4,283,013	+0.08(+0.28%)
Apr 02, 2002	28.29	28.38	27.60	27.75	5,510,167	-0.62(-2.17%)
Apr 01, 2002	28.23	28.58	27.83	28.36	6,787,787	-0.12(-0.43%)
Mar 29, 2002	28.83	28.83	28.18	28.48	7,256,393	+0.00(+0.00%)
Mar 28, 2002	28.83	28.83	28.18	28.48	7,253,457	-0.20(-0.70%)
Mar 27, 2002	28.73	28.87	28.32	28.68	5,626,899	-0.03(-0.10%)
Mar 26, 2002	28.46	28.80	28.00	28.71	8,814,729	+0.21(+0.73%)
Mar 25, 2002	28.97	28.98	28.43	28.51	6,999,442	-0.46(-1.60%)
Mar 22, 2002	29.26	29.41	28.94	28.97	4,357,107	-0.35(-1.20%)
Mar 21, 2002	29.73	29.80	28.94	29.32	4,508,788	-0.56(-1.87%)
Mar 20, 2002	30.09	30.14	29.75	29.88	4,580,645	-0.35(-1.16%)
Mar 19, 2002	30.27	30.54	30.14	30.23	4,223,739	+0.04(+0.12%)
Mar 18, 2002	30.37	30.40	29.81	30.19	6,334,280	+0.04(+0.14%)
Mar 15, 2002	29.83	30.34	29.60	30.15	6,996,926	+0.59(+2.01%)
Mar 14, 2002	29.89	30.04	29.42	29.56	6,123,464	-0.43(-1.43%)
Mar 13, 2002	29.59	30.44	29.36	29.99	8,530,658	+0.34(+1.13%)
Mar 12, 2002	29.21	29.71	28.79	29.65	7,195,720	+0.49(+1.67%)
Mar 11, 2002	28.76	29.33	28.43	29.16	5,622,984	+0.62(+2.15%)
Mar 08, 2002	28.99	29.43	28.48	28.55	10,056,142	+0.02(+0.08%)
Mar 07, 2002	28.12	29.17	27.93	28.53	14,163,988	+0.69(+2.47%)
Mar 06, 2002	27.96	28.33	27.40	27.84	17,013,366	-0.09(-0.31%)
Mar 05, 2002	29.65	30.40	27.39	27.93	32,076,398	-1.39(-4.76%)
Mar 04, 2002	29.48	29.54	28.43	29.32	16,376,582	+0.06(+0.22%)

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.