Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	27.07	28.08	27.00	27.69	25,458,668	+1.02(+3.84%)
May 30, 2002	27.07	27.14	26.47	26.67	25,042,140	-0.53(-1.95%)
May 29, 2002	27.24	27.89	26.90	27.20	22,402,520	-0.39(-1.42%)
May 28, 2002	28.40	28.84	26.92	27.59	29,707,500	-1.25(-4.33%)
May 27, 2002	28.56	28.99	28.50	28.84	15,755,827	+0.00(+0.00%)
May 24, 2002	28.56	28.99	28.50	28.84	15,755,827	+0.35(+1.21%)
May 23, 2002	29.24	29.30	28.30	28.50	24,499,916	-0.90(-3.05%)
May 22, 2002	29.75	29.75	28.24	29.40	29,435,334	-0.43(-1.45%)
May 21, 2002	31.65	31.66	29.73	29.83	33,387,914	-2.39(-7.42%)
May 20, 2002	32.54	32.88	32.06	32.22	15,611,615	+0.27(+0.85%)
May 17, 2002	31.36	31.95	31.32	31.95	8,325,903	+0.72(+2.32%)
May 16, 2002	31.39	31.42	30.97	31.22	7,889,354	+0.00(+0.00%)
May 15, 2002	31.87	32.35	31.08	31.22	12,726,926	-0.65(-2.04%)
May 14, 2002	31.22	31.87	31.09	31.87	12,321,838	+1.57(+5.17%)
May 13, 2002	30.23	30.32	29.83	30.31	8,875,956	+0.08(+0.26%)
May 10, 2002	30.59	30.72	29.93	30.23	7,465,148	-0.43(-1.41%)
May 09, 2002	30.69	30.94	30.33	30.66	8,574,887	-0.13(-0.43%)
May 08, 2002	31.06	31.16	30.46	30.79	10,430,976	+0.43(+1.40%)
May 07, 2002	30.03	30.37	29.89	30.37	13,622,304	+0.67(+2.26%)
May 06, 2002	30.89	30.89	29.60	29.69	9,839,376	-1.20(-3.87%)
May 03, 2002	31.09	31.20	30.55	30.89	7,978,169	-0.20(-0.64%)
May 02, 2002	30.92	31.55	30.84	31.09	10,267,194	+0.17(+0.56%)
May 01, 2002	30.85	31.20	30.16	30.92	14,240,097	+0.11(+0.37%)
Apr 30, 2002	31.03	31.36	30.56	30.80	13,589,337	-0.39(-1.26%)
Apr 29, 2002	31.69	32.03	31.20	31.20	10,738,668	-0.75(-2.35%)
Apr 26, 2002	32.62	32.75	31.93	31.95	6,846,602	-0.39(-1.19%)
Apr 25, 2002	32.00	32.48	31.82	32.33	8,804,452	+0.33(+1.04%)
Apr 24, 2002	32.46	32.68	31.93	32.00	8,394,999	-0.46(-1.41%)
Apr 23, 2002	32.23	32.68	31.89	32.46	9,491,039	+0.23(+0.72%)
Apr 22, 2002	32.56	32.89	32.23	32.23	11,599,273	-0.43(-1.30%)
Apr 19, 2002	33.05	33.15	32.62	32.65	9,948,062	-0.25(-0.75%)
Apr 18, 2002	32.95	33.06	32.28	32.90	7,867,526	+0.10(+0.30%)
Apr 17, 2002	32.95	33.16	32.62	32.80	5,774,798	-0.31(-0.94%)
Apr 16, 2002	32.90	33.12	32.53	33.11	9,671,079	+0.43(+1.30%)
Apr 15, 2002	33.31	33.37	32.56	32.68	7,216,315	-0.77(-2.30%)
Apr 12, 2002	33.05	33.52	32.88	33.45	8,769,378	+0.68(+2.09%)
Apr 11, 2002	33.04	33.41	32.66	32.77	10,471,921	-0.27(-0.82%)
Apr 10, 2002	32.66	33.05	32.51	33.04	6,582,716	+0.44(+1.34%)
Apr 09, 2002	32.88	33.13	32.55	32.60	7,630,134	-0.28(-0.85%)
Apr 08, 2002	32.09	32.88	32.09	32.88	7,029,050	+0.48(+1.50%)
Apr 05, 2002	32.12	32.61	31.95	32.40	8,350,892	+0.41(+1.29%)
Apr 04, 2002	31.39	32.07	31.32	31.99	8,103,113	+0.80(+2.56%)
Apr 03, 2002	31.66	32.09	30.56	31.19	10,765,162	-0.37(-1.18%)
Apr 02, 2002	32.03	32.03	31.39	31.56	9,404,633	-0.47(-1.47%)
Apr 01, 2002	31.99	32.42	31.93	32.03	10,479,900	-0.26(-0.80%)
Mar 29, 2002	32.55	32.62	32.09	32.29	9,004,211	+0.00(+0.00%)
Mar 28, 2002	32.55	32.62	32.09	32.29	9,004,211	-0.43(-1.32%)
Mar 27, 2002	32.62	32.82	32.09	32.72	10,259,517	+0.17(+0.53%)
Mar 26, 2002	32.02	32.70	31.99	32.55	11,262,377	+0.37(+1.14%)
Mar 25, 2002	32.65	32.88	31.89	32.19	7,852,774	-0.60(-1.84%)
Mar 22, 2002	32.54	33.05	32.25	32.79	7,840,731	+0.21(+0.63%)
Mar 21, 2002	32.90	32.98	32.23	32.58	11,962,211	-0.39(-1.19%)
Mar 20, 2002	32.75	33.38	32.57	32.98	10,664,906	+0.09(+0.28%)
Mar 19, 2002	32.71	33.08	32.50	32.88	9,138,789	+0.52(+1.62%)
Mar 18, 2002	32.84	32.84	32.05	32.36	8,674,090	-0.14(-0.43%)
Mar 15, 2002	32.12	32.54	31.72	32.50	15,565,702	+0.38(+1.18%)
Mar 14, 2002	32.05	32.54	32.02	32.12	7,148,424	-0.10(-0.31%)
Mar 13, 2002	31.82	32.36	31.59	32.22	9,732,647	+0.10(+0.31%)
Mar 12, 2002	31.95	32.36	31.73	32.12	11,309,193	+0.01(+0.04%)
Mar 11, 2002	32.49	32.49	31.95	32.11	9,698,777	-0.41(-1.25%)
Mar 08, 2002	32.48	32.82	32.25	32.51	10,532,436	+0.36(+1.12%)
Mar 07, 2002	32.92	32.95	31.89	32.15	13,297,902	-0.20(-0.62%)
Mar 06, 2002	31.72	32.53	31.69	32.35	14,664,453	+0.80(+2.53%)
Mar 05, 2002	32.67	32.67	31.29	31.55	21,890,402	-1.59(-4.81%)
Mar 04, 2002	32.55	33.31	32.32	33.15	18,626,668	-0.26(-0.78%)

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.