Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	35.11	35.25	34.56	34.86	278,392	+0.46(+1.34%)
May 28, 2002	34.63	34.80	34.39	34.40	280,580	-0.38(-1.10%)
May 27, 2002	34.67	34.99	34.50	34.78	597,326	+0.00(+0.00%)
May 24, 2002	34.67	34.99	34.50	34.78	597,326	+1.24(+3.70%)
May 23, 2002	33.81	33.81	33.40	33.54	585,076	-0.20(-0.59%)
May 22, 2002	33.95	33.98	33.68	33.74	607,242	-0.18(-0.53%)
May 21, 2002	34.42	34.48	33.82	33.92	568,014	-0.51(-1.47%)
May 20, 2002	34.70	34.86	34.36	34.42	506,035	-0.82(-2.33%)
May 17, 2002	34.92	35.25	34.73	35.25	425,536	+0.25(+0.71%)
May 16, 2002	35.03	35.11	34.83	35.00	291,954	-0.31(-0.87%)
May 15, 2002	35.45	35.65	35.23	35.31	272,559	+0.26(+0.74%)
May 14, 2002	35.10	35.12	34.90	35.05	323,454	-0.21(-0.60%)
May 13, 2002	35.31	35.48	35.04	35.26	783,844	+0.05(+0.14%)
May 10, 2002	35.52	35.86	35.03	35.21	914,072	-1.04(-2.86%)
May 09, 2002	36.26	36.27	36.02	36.25	261,330	-0.44(-1.20%)
May 08, 2002	36.69	36.72	36.44	36.69	451,057	-0.56(-1.51%)
May 07, 2002	37.51	37.51	37.13	37.25	327,975	-0.47(-1.25%)
May 06, 2002	37.61	37.82	37.61	37.72	215,101	+0.41(+1.10%)
May 03, 2002	37.44	37.99	37.30	37.31	908,822	+0.83(+2.27%)
May 02, 2002	36.27	36.61	36.21	36.48	220,934	+0.03(+0.09%)
May 01, 2002	36.31	36.45	36.20	36.45	1,167,965	+0.21(+0.57%)
Apr 30, 2002	36.44	36.51	36.24	36.24	328,121	-0.27(-0.73%)
Apr 29, 2002	36.69	36.75	36.47	36.51	287,142	-0.52(-1.41%)
Apr 26, 2002	36.82	37.26	36.81	37.03	312,954	-0.23(-0.63%)
Apr 25, 2002	37.34	37.48	36.93	37.26	186,226	+0.05(+0.15%)
Apr 24, 2002	37.51	37.67	37.17	37.21	169,164	+0.05(+0.15%)
Apr 23, 2002	37.10	37.17	36.99	37.15	400,891	-0.29(-0.77%)
Apr 22, 2002	36.96	37.63	36.96	37.44	393,745	+1.14(+3.14%)
Apr 19, 2002	35.96	36.34	35.88	36.30	158,956	+0.38(+1.07%)
Apr 18, 2002	35.90	35.97	35.75	35.92	342,412	+0.16(+0.44%)
Apr 17, 2002	36.06	36.10	35.55	35.76	160,268	-0.13(-0.36%)
Apr 16, 2002	35.90	36.05	35.76	35.89	184,185	+0.09(+0.25%)
Apr 15, 2002	35.83	35.93	35.69	35.80	170,914	+0.01(+0.02%)
Apr 12, 2002	35.98	36.17	35.73	35.79	116,081	-0.17(-0.48%)
Apr 11, 2002	35.93	36.14	35.79	35.97	204,164	+0.03(+0.10%)
Apr 10, 2002	35.84	35.93	35.55	35.93	191,331	+0.14(+0.38%)
Apr 09, 2002	35.79	36.00	35.66	35.79	166,831	-0.03(-0.08%)
Apr 08, 2002	35.54	35.90	35.49	35.82	241,205	+0.30(+0.85%)
Apr 05, 2002	35.55	35.72	35.49	35.52	152,102	-0.02(-0.06%)
Apr 04, 2002	35.59	35.64	35.49	35.54	256,080	+0.02(+0.06%)
Apr 03, 2002	35.62	35.69	35.49	35.52	466,661	-0.09(-0.25%)
Apr 02, 2002	35.62	35.69	35.55	35.61	352,037	-0.73(-2.02%)
Apr 01, 2002	36.07	36.34	35.97	36.34	190,018	+0.36(+1.01%)
Mar 29, 2002	35.90	36.34	35.79	35.98	332,058	+0.00(+0.00%)
Mar 28, 2002	35.90	36.34	35.79	35.98	332,058	+1.04(+2.98%)
Mar 27, 2002	34.83	34.97	34.77	34.94	195,706	+0.27(+0.79%)
Mar 26, 2002	34.66	34.80	34.43	34.66	253,601	+0.17(+0.50%)
Mar 25, 2002	34.46	34.51	34.27	34.49	300,267	-0.07(-0.20%)
Mar 22, 2002	34.59	34.68	34.44	34.56	206,643	-0.23(-0.65%)
Mar 21, 2002	34.49	34.86	34.49	34.79	136,644	+0.07(+0.20%)
Mar 20, 2002	34.51	34.89	34.48	34.72	157,060	+0.21(+0.62%)
Mar 19, 2002	34.55	34.55	34.43	34.51	190,893	-0.05(-0.14%)
Mar 18, 2002	34.62	34.88	34.46	34.55	343,870	-0.31(-0.88%)
Mar 15, 2002	34.49	34.97	34.49	34.86	244,851	+0.25(+0.71%)
Mar 14, 2002	34.29	34.62	34.15	34.62	260,309	+0.19(+0.56%)
Mar 13, 2002	34.41	34.62	34.01	34.42	1,043,716	+0.41(+1.21%)
Mar 12, 2002	34.14	34.15	33.81	34.01	734,991	-0.21(-0.60%)
Mar 11, 2002	34.16	34.23	33.95	34.22	430,932	+0.05(+0.16%)
Mar 08, 2002	33.87	35.18	33.85	34.16	681,033	+0.26(+0.77%)
Mar 07, 2002	33.57	33.91	33.46	33.90	595,284	+0.62(+1.85%)
Mar 06, 2002	33.15	33.31	33.05	33.28	572,972	-0.03(-0.08%)
Mar 05, 2002	33.39	33.50	33.19	33.31	1,147,111	-0.12(-0.35%)
Mar 04, 2002	33.39	33.70	33.20	33.43	1,166,944	-0.45(-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.