Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	29.14	29.15	28.67	28.84	2,651,936	-0.67(-2.27%)
May 28, 2002	29.76	29.76	29.17	29.51	1,160,545	-0.22(-0.75%)
May 27, 2002	29.91	30.05	29.43	29.73	3,244,622	+0.00(+0.00%)
May 24, 2002	29.91	30.05	29.43	29.73	3,244,622	+0.69(+2.38%)
May 23, 2002	28.86	29.10	28.69	29.04	5,387,065	+0.01(+0.02%)
May 22, 2002	28.73	29.16	28.37	29.03	1,980,197	+0.29(+1.01%)
May 21, 2002	28.29	28.88	28.25	28.74	5,040,113	-0.22(-0.77%)
May 20, 2002	30.86	30.89	28.96	28.96	6,309,414	-2.25(-7.22%)
May 17, 2002	31.16	31.55	30.93	31.22	1,166,456	-0.12(-0.37%)
May 16, 2002	31.29	31.40	30.45	31.33	3,239,745	-0.60(-1.87%)
May 15, 2002	31.96	32.34	31.89	31.93	911,266	-0.24(-0.74%)
May 14, 2002	32.63	32.69	31.98	32.17	1,637,530	-0.46(-1.41%)
May 13, 2002	32.07	32.68	31.74	32.63	1,092,869	+0.55(+1.73%)
May 10, 2002	32.28	32.42	31.56	32.07	1,266,049	-0.07(-0.23%)
May 09, 2002	32.44	32.73	31.99	32.15	1,157,147	-0.30(-0.92%)
May 08, 2002	32.44	32.65	32.18	32.44	1,098,484	+0.27(+0.84%)
May 07, 2002	32.31	32.46	32.00	32.17	1,407,313	-0.17(-0.52%)
May 06, 2002	32.75	33.03	32.33	32.34	1,286,589	-0.43(-1.32%)
May 03, 2002	32.99	33.09	32.66	32.77	1,085,037	-0.32(-0.96%)
May 02, 2002	33.16	33.32	32.91	33.09	1,021,055	-0.26(-0.77%)
May 01, 2002	33.37	33.61	32.73	33.35	1,483,855	-0.36(-1.06%)
Apr 30, 2002	32.65	33.82	32.65	33.71	1,914,146	+1.31(+4.05%)
Apr 29, 2002	32.23	32.77	32.19	32.40	1,121,240	+0.00(+0.00%)
Apr 26, 2002	32.38	32.66	32.22	32.40	1,900,995	+0.10(+0.31%)
Apr 25, 2002	32.82	33.06	32.23	32.29	2,238,490	-0.70(-2.11%)
Apr 24, 2002	33.19	33.67	32.99	32.99	1,374,213	-0.14(-0.41%)
Apr 23, 2002	33.84	34.04	33.09	33.13	1,538,380	-0.64(-1.90%)
Apr 22, 2002	33.92	34.24	33.63	33.77	29,552	-0.15(-0.44%)
Apr 19, 2002	33.84	34.08	33.71	33.92	916,585	+0.18(+0.52%)
Apr 18, 2002	33.91	34.09	33.43	33.74	2,582,191	-0.13(-0.38%)
Apr 17, 2002	33.22	34.18	33.12	33.87	1,802,436	+0.92(+2.79%)
Apr 16, 2002	32.79	33.20	32.65	32.95	1,704,911	+0.16(+0.50%)
Apr 15, 2002	33.48	33.50	32.69	32.79	913,778	-0.72(-2.16%)
Apr 12, 2002	33.42	33.55	33.09	33.51	1,051,051	+0.22(+0.65%)
Apr 11, 2002	33.70	33.70	33.21	33.30	1,524,342	-0.40(-1.19%)
Apr 10, 2002	33.65	33.81	33.48	33.70	1,869,669	+0.05(+0.14%)
Apr 09, 2002	32.94	33.84	32.82	33.65	1,985,369	+0.83(+2.54%)
Apr 08, 2002	32.28	32.99	32.15	32.82	1,537,346	+0.53(+1.66%)
Apr 05, 2002	31.98	32.48	31.98	32.28	1,369,485	+0.43(+1.34%)
Apr 04, 2002	31.27	31.91	31.23	31.85	1,134,834	+0.59(+1.88%)
Apr 03, 2002	31.50	31.77	31.16	31.27	1,130,401	-0.23(-0.73%)
Apr 02, 2002	31.00	31.67	31.00	31.50	1,543,552	+0.35(+1.13%)
Apr 01, 2002	31.10	31.33	30.66	31.14	1,536,016	+0.12(+0.37%)
Mar 29, 2002	30.62	31.10	30.56	31.03	1,654,228	+0.00(+0.00%)
Mar 28, 2002	30.62	31.10	30.56	31.03	1,654,228	+0.41(+1.35%)
Mar 27, 2002	30.44	30.83	30.22	30.62	1,728,701	+0.30(+0.98%)
Mar 26, 2002	29.88	30.48	29.88	30.32	2,366,750	+0.26(+0.88%)
Mar 25, 2002	30.49	30.76	29.88	30.05	1,802,436	-0.65(-2.12%)
Mar 22, 2002	31.20	31.20	30.41	30.70	2,394,530	-0.43(-1.39%)
Mar 21, 2002	30.72	31.26	30.72	31.14	1,668,561	+0.48(+1.57%)
Mar 20, 2002	31.33	31.33	30.59	30.66	1,846,174	-0.72(-2.29%)
Mar 19, 2002	31.79	31.83	31.30	31.37	2,715,032	-0.40(-1.26%)
Mar 18, 2002	32.46	32.62	31.60	31.77	1,343,626	-0.62(-1.92%)
Mar 15, 2002	32.21	32.48	32.11	32.40	1,151,827	+0.14(+0.44%)
Mar 14, 2002	31.96	32.62	31.96	32.25	1,036,570	+0.30(+0.95%)
Mar 13, 2002	31.97	32.03	31.60	31.95	1,061,986	+0.09(+0.30%)
Mar 12, 2002	31.30	31.93	31.06	31.85	1,643,884	+0.50(+1.60%)
Mar 11, 2002	31.64	31.77	31.23	31.35	2,287,253	-0.22(-0.69%)
Mar 08, 2002	32.47	32.47	31.54	31.57	2,939,487	-0.91(-2.79%)
Mar 07, 2002	33.39	33.40	32.02	32.48	1,769,632	-0.95(-2.85%)
Mar 06, 2002	33.70	33.70	33.12	33.43	1,092,869	-0.01(-0.02%)
Mar 05, 2002	32.65	33.53	32.62	33.44	1,773,326	+0.62(+1.88%)
Mar 04, 2002	32.62	33.33	32.61	32.82	1,589,654	+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.