Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	29.15	29.15	28.68	28.84	2,651,373	-0.67(-2.27%)
May 28, 2002	29.76	29.76	29.17	29.51	1,160,298	-0.22(-0.75%)
May 27, 2002	29.92	30.05	29.44	29.74	3,243,932	+0.00(+0.00%)
May 24, 2002	29.92	30.05	29.44	29.74	3,243,932	+0.69(+2.38%)
May 23, 2002	28.87	29.11	28.69	29.05	5,385,919	+0.01(+0.02%)
May 22, 2002	28.74	29.17	28.38	29.04	1,979,776	+0.29(+1.01%)
May 21, 2002	28.29	28.89	28.26	28.75	5,039,041	-0.22(-0.77%)
May 20, 2002	30.87	30.90	28.96	28.97	6,308,072	-2.25(-7.22%)
May 17, 2002	31.17	31.56	30.93	31.23	1,166,208	-0.12(-0.37%)
May 16, 2002	31.29	31.41	30.46	31.34	3,239,056	-0.60(-1.87%)
May 15, 2002	31.97	32.35	31.90	31.94	911,072	-0.24(-0.74%)
May 14, 2002	32.63	32.69	31.99	32.17	1,637,182	-0.46(-1.41%)
May 13, 2002	32.08	32.69	31.75	32.63	1,092,636	+0.56(+1.73%)
May 10, 2002	32.29	32.42	31.57	32.08	1,265,780	-0.07(-0.23%)
May 09, 2002	32.45	32.73	32.00	32.15	1,156,900	-0.30(-0.92%)
May 08, 2002	32.45	32.66	32.19	32.45	1,098,250	+0.27(+0.84%)
May 07, 2002	32.32	32.46	32.00	32.18	1,407,013	-0.17(-0.52%)
May 06, 2002	32.76	33.04	32.34	32.35	1,286,315	-0.43(-1.32%)
May 03, 2002	33.00	33.09	32.67	32.78	1,084,807	-0.32(-0.96%)
May 02, 2002	33.17	33.33	32.92	33.10	1,020,838	-0.26(-0.77%)
May 01, 2002	33.38	33.61	32.74	33.36	1,483,539	-0.36(-1.06%)
Apr 30, 2002	32.66	33.83	32.66	33.72	1,913,739	+1.31(+4.05%)
Apr 29, 2002	32.23	32.78	32.20	32.40	1,121,001	+0.00(+0.00%)
Apr 26, 2002	32.39	32.67	32.23	32.40	1,900,591	+0.10(+0.31%)
Apr 25, 2002	32.83	33.07	32.23	32.30	2,238,014	-0.70(-2.11%)
Apr 24, 2002	33.19	33.68	33.00	33.00	1,373,921	-0.14(-0.41%)
Apr 23, 2002	33.84	34.05	33.10	33.13	1,538,053	-0.64(-1.90%)
Apr 22, 2002	33.93	34.25	33.64	33.78	29,546	-0.15(-0.44%)
Apr 19, 2002	33.84	34.09	33.72	33.93	916,390	+0.18(+0.52%)
Apr 18, 2002	33.91	34.10	33.44	33.75	2,581,642	-0.13(-0.38%)
Apr 17, 2002	33.23	34.18	33.13	33.88	1,802,053	+0.92(+2.79%)
Apr 16, 2002	32.80	33.21	32.66	32.96	1,704,549	+0.16(+0.50%)
Apr 15, 2002	33.49	33.51	32.69	32.80	913,583	-0.72(-2.16%)
Apr 12, 2002	33.43	33.56	33.10	33.52	1,050,828	+0.22(+0.65%)
Apr 11, 2002	33.71	33.71	33.22	33.30	1,524,018	-0.40(-1.19%)
Apr 10, 2002	33.66	33.82	33.49	33.70	1,869,271	+0.05(+0.14%)
Apr 09, 2002	32.95	33.84	32.83	33.66	1,984,947	+0.83(+2.54%)
Apr 08, 2002	32.29	33.00	32.15	32.82	1,537,019	+0.53(+1.66%)
Apr 05, 2002	31.98	32.49	31.98	32.29	1,369,194	+0.43(+1.34%)
Apr 04, 2002	31.27	31.92	31.24	31.86	1,134,593	+0.59(+1.88%)
Apr 03, 2002	31.50	31.78	31.17	31.27	1,130,161	-0.23(-0.73%)
Apr 02, 2002	31.01	31.68	31.00	31.50	1,543,224	+0.35(+1.13%)
Apr 01, 2002	31.10	31.34	30.66	31.15	1,535,689	+0.12(+0.37%)
Mar 29, 2002	30.63	31.10	30.56	31.04	1,653,876	+0.00(+0.00%)
Mar 28, 2002	30.63	31.10	30.56	31.04	1,653,876	+0.41(+1.35%)
Mar 27, 2002	30.45	30.83	30.22	30.62	1,728,334	+0.30(+0.98%)
Mar 26, 2002	29.88	30.49	29.88	30.32	2,366,247	+0.26(+0.88%)
Mar 25, 2002	30.49	30.76	29.88	30.06	1,802,053	-0.65(-2.12%)
Mar 22, 2002	31.20	31.20	30.42	30.71	2,394,021	-0.43(-1.39%)
Mar 21, 2002	30.73	31.27	30.72	31.14	1,668,206	+0.48(+1.57%)
Mar 20, 2002	31.34	31.34	30.60	30.66	1,845,782	-0.72(-2.29%)
Mar 19, 2002	31.80	31.84	31.31	31.38	2,714,455	-0.40(-1.26%)
Mar 18, 2002	32.47	32.63	31.61	31.78	1,343,340	-0.62(-1.92%)
Mar 15, 2002	32.22	32.49	32.12	32.40	1,151,582	+0.14(+0.44%)
Mar 14, 2002	31.96	32.63	31.96	32.26	1,036,350	+0.30(+0.95%)
Mar 13, 2002	31.98	32.04	31.61	31.96	1,061,760	+0.09(+0.30%)
Mar 12, 2002	31.31	31.94	31.07	31.86	1,643,535	+0.50(+1.60%)
Mar 11, 2002	31.64	31.78	31.24	31.36	2,286,766	-0.22(-0.69%)
Mar 08, 2002	32.48	32.48	31.54	31.58	2,938,862	-0.91(-2.79%)
Mar 07, 2002	33.40	33.40	32.02	32.48	1,769,256	-0.95(-2.85%)
Mar 06, 2002	33.71	33.71	33.13	33.44	1,092,636	-0.01(-0.02%)
Mar 05, 2002	32.66	33.53	32.63	33.45	1,772,949	+0.62(+1.88%)
Mar 04, 2002	32.63	33.34	32.62	32.83	1,589,316	+0.15(+0.46%)

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.