Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	30.20	30.50	30.05	30.20	747,600	-3.46(-10.28%)
May 28, 2002	33.95	34.18	33.20	33.66	230,200	-0.10(-0.30%)
May 27, 2002	34.27	34.98	33.76	33.76	157,600	+0.00(+0.00%)
May 24, 2002	34.27	34.98	33.76	33.76	157,300	-0.39(-1.14%)
May 23, 2002	34.00	34.48	33.51	34.15	314,900	+0.45(+1.34%)
May 22, 2002	33.50	33.75	32.30	33.70	466,300	+0.20(+0.60%)
May 21, 2002	34.75	35.00	33.10	33.50	325,500	-0.50(-1.47%)
May 20, 2002	34.85	35.37	33.95	34.00	380,500	-0.64(-1.85%)
May 17, 2002	34.88	35.02	34.41	34.64	460,600	-0.24(-0.69%)
May 16, 2002	36.65	36.67	34.76	34.88	268,400	-1.31(-3.62%)
May 15, 2002	35.65	36.20	35.38	36.19	247,600	+0.54(+1.51%)
May 14, 2002	35.00	35.65	34.81	35.65	279,100	+1.05(+3.03%)
May 13, 2002	35.50	35.64	34.05	34.60	310,000	-0.65(-1.84%)
May 10, 2002	36.00	36.20	35.15	35.25	543,800	+0.15(+0.43%)
May 09, 2002	35.42	35.99	35.07	35.10	400,900	+0.19(+0.54%)
May 08, 2002	34.85	35.00	34.25	34.91	315,300	+0.65(+1.90%)
May 07, 2002	34.42	34.84	33.95	34.26	251,000	+0.12(+0.35%)
May 06, 2002	34.75	35.78	34.09	34.14	547,300	-0.36(-1.04%)
May 03, 2002	32.50	34.62	32.50	34.50	784,800	+1.79(+5.47%)
May 02, 2002	32.70	34.00	32.50	32.71	774,600	+0.71(+2.22%)
May 01, 2002	32.86	33.40	30.80	32.00	688,600	-1.00(-3.03%)
Apr 30, 2002	30.85	33.00	30.85	33.00	275,200	+2.15(+6.97%)
Apr 29, 2002	32.10	32.19	30.75	30.85	236,900	-1.25(-3.89%)
Apr 26, 2002	32.15	32.30	32.00	32.10	184,500	+0.00(+0.00%)
Apr 25, 2002	32.90	33.06	31.90	32.10	208,700	-0.80(-2.43%)
Apr 24, 2002	33.35	33.40	32.75	32.90	314,300	-0.20(-0.60%)
Apr 23, 2002	33.20	33.38	33.00	33.10	211,200	+0.05(+0.15%)
Apr 22, 2002	33.37	33.40	32.80	33.05	341,500	+0.03(+0.09%)
Apr 19, 2002	31.84	33.40	31.84	33.02	315,300	+1.30(+4.10%)
Apr 18, 2002	32.10	32.10	30.78	31.72	475,700	-0.28(-0.88%)
Apr 17, 2002	33.90	33.90	31.61	32.00	441,000	-1.10(-3.32%)
Apr 16, 2002	32.60	33.30	32.60	33.10	586,200	+0.93(+2.89%)
Apr 15, 2002	33.00	33.05	32.10	32.17	275,900	-0.03(-0.09%)
Apr 12, 2002	32.15	32.34	31.95	32.20	382,000	+0.28(+0.88%)
Apr 11, 2002	32.40	32.48	31.75	31.92	322,000	-0.07(-0.22%)
Apr 10, 2002	32.20	32.26	31.19	31.99	632,800	-0.11(-0.34%)
Apr 09, 2002	31.00	32.19	30.60	32.10	669,700	+1.23(+3.98%)
Apr 08, 2002	29.70	30.98	29.30	30.87	345,700	+1.19(+4.01%)
Apr 05, 2002	29.10	30.00	28.95	29.68	255,200	+0.81(+2.81%)
Apr 04, 2002	28.74	28.90	28.36	28.87	187,800	+0.13(+0.45%)
Apr 03, 2002	29.05	29.12	28.40	28.74	195,600	-0.28(-0.96%)
Apr 02, 2002	29.00	29.15	28.71	29.02	347,400	-0.39(-1.33%)
Apr 01, 2002	29.00	29.48	28.50	29.41	316,100	+0.41(+1.41%)
Mar 29, 2002	29.35	29.38	28.31	29.00	897,900	+0.00(+0.00%)
Mar 28, 2002	29.35	29.38	28.31	29.00	897,900	+0.19(+0.66%)
Mar 27, 2002	28.00	28.90	27.80	28.81	738,900	+0.84(+3.00%)
Mar 26, 2002	27.30	28.15	27.27	27.97	931,800	+0.99(+3.67%)
Mar 25, 2002	27.00	27.25	26.87	26.98	936,200	+0.14(+0.52%)
Mar 22, 2002	26.85	27.00	26.40	26.84	4,263,500	-0.68(-2.47%)
Mar 21, 2002	28.50	28.51	27.46	27.52	393,200	-1.23(-4.28%)
Mar 20, 2002	28.90	29.35	28.53	28.75	222,700	-0.39(-1.34%)
Mar 19, 2002	29.55	29.98	29.10	29.14	237,600	-0.41(-1.39%)
Mar 18, 2002	29.35	29.75	28.81	29.55	412,400	+1.26(+4.45%)
Mar 15, 2002	27.25	28.29	27.10	28.29	366,700	+0.78(+2.84%)
Mar 14, 2002	29.00	29.05	27.51	27.51	239,000	-1.84(-6.27%)
Mar 13, 2002	30.02	30.38	29.30	29.35	409,600	-0.70(-2.33%)
Mar 12, 2002	28.80	30.30	28.75	30.05	449,700	+1.14(+3.94%)
Mar 11, 2002	27.90	28.97	27.89	28.91	226,500	+1.03(+3.69%)
Mar 08, 2002	29.50	29.50	27.30	27.88	549,200	+0.75(+2.76%)
Mar 07, 2002	29.85	30.18	26.50	27.13	617,800	-2.62(-8.81%)
Mar 06, 2002	28.90	29.97	28.70	29.75	166,200	+1.30(+4.57%)
Mar 05, 2002	28.50	29.40	28.43	28.45	180,900	+0.22(+0.78%)
Mar 04, 2002	27.26	28.33	27.26	28.23	275,700	+1.08(+3.98%)

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.