Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	28.99	29.94	28.99	29.14	389,900	-0.73(-2.44%)
May 28, 2002	29.25	30.03	29.25	29.87	241,700	+0.63(+2.15%)
May 27, 2002	29.80	29.80	28.68	29.24	290,700	+0.00(+0.00%)
May 24, 2002	29.80	29.80	28.68	29.24	289,700	-0.81(-2.70%)
May 23, 2002	30.08	30.17	28.75	30.05	377,900	+0.06(+0.20%)
May 22, 2002	29.45	30.39	29.15	29.99	498,000	+0.47(+1.59%)
May 21, 2002	31.05	31.25	29.50	29.52	154,900	-1.42(-4.59%)
May 20, 2002	31.36	31.39	30.62	30.94	139,600	-0.42(-1.34%)
May 17, 2002	32.26	32.71	30.79	31.36	449,000	-0.55(-1.72%)
May 16, 2002	31.85	32.51	31.54	31.91	309,900	+0.06(+0.19%)
May 15, 2002	31.50	32.85	30.84	31.85	569,300	+0.54(+1.72%)
May 14, 2002	30.90	32.05	30.90	31.31	391,600	+0.70(+2.29%)
May 13, 2002	29.20	30.75	28.95	30.61	280,200	+1.87(+6.51%)
May 10, 2002	30.00	30.22	28.42	28.74	364,000	-0.95(-3.20%)
May 09, 2002	31.48	31.70	29.68	29.69	678,200	-2.06(-6.49%)
May 08, 2002	29.00	31.75	29.00	31.75	513,400	+3.68(+13.12%)
May 07, 2002	28.80	28.85	26.70	28.07	922,600	-0.34(-1.21%)
May 06, 2002	28.51	29.25	28.22	28.41	346,200	-0.09(-0.32%)
May 03, 2002	29.95	29.95	28.25	28.50	1,080,600	-1.36(-4.55%)
May 02, 2002	29.98	31.85	29.16	29.86	691,300	-0.15(-0.50%)
May 01, 2002	29.66	30.55	28.58	30.01	702,700	+0.38(+1.28%)
Apr 30, 2002	29.16	30.14	29.14	29.63	662,600	+0.41(+1.40%)
Apr 29, 2002	28.89	30.21	27.87	29.22	1,132,300	-0.28(-0.95%)
Apr 26, 2002	32.42	32.95	28.30	29.50	1,285,200	-2.44(-7.64%)
Apr 25, 2002	31.37	32.23	30.71	31.94	790,700	+0.41(+1.30%)
Apr 24, 2002	32.85	33.34	31.40	31.53	447,900	-0.81(-2.50%)
Apr 23, 2002	33.70	34.30	31.75	32.34	465,100	-1.21(-3.61%)
Apr 22, 2002	33.65	33.66	32.80	33.55	213,700	-0.44(-1.29%)
Apr 19, 2002	34.36	35.10	33.35	33.99	517,500	-0.41(-1.19%)
Apr 18, 2002	35.74	36.39	33.10	34.40	1,289,400	-2.30(-6.27%)
Apr 17, 2002	37.57	38.40	36.45	36.70	932,200	-0.75(-2.00%)
Apr 16, 2002	36.22	38.80	36.22	37.45	750,800	+1.53(+4.26%)
Apr 15, 2002	36.26	36.30	35.47	35.92	437,800	-0.05(-0.14%)
Apr 12, 2002	34.89	36.16	34.62	35.97	820,100	+2.42(+7.21%)
Apr 11, 2002	34.36	34.45	33.37	33.55	287,500	-0.95(-2.75%)
Apr 10, 2002	33.75	34.50	33.40	34.50	420,500	+0.80(+2.38%)
Apr 09, 2002	33.81	34.78	32.85	33.70	352,100	-0.03(-0.09%)
Apr 08, 2002	33.34	33.93	31.70	33.73	895,800	-0.24(-0.71%)
Apr 05, 2002	33.81	34.50	32.77	33.97	320,700	+0.18(+0.53%)
Apr 04, 2002	32.81	33.97	32.29	33.79	544,800	+0.76(+2.30%)
Apr 03, 2002	34.15	35.02	32.95	33.03	652,400	-0.84(-2.48%)
Apr 02, 2002	34.79	34.94	33.86	33.87	253,200	-1.32(-3.75%)
Apr 01, 2002	34.75	35.43	34.00	35.19	490,500	+0.19(+0.54%)
Mar 29, 2002	32.60	35.84	32.25	35.00	2,891,600	+0.00(+0.00%)
Mar 28, 2002	32.60	35.84	32.25	35.00	2,891,500	+4.50(+14.75%)
Mar 27, 2002	29.91	30.79	29.80	30.50	227,300	+0.23(+0.76%)
Mar 26, 2002	30.00	30.60	29.30	30.27	387,400	+0.37(+1.24%)
Mar 25, 2002	32.07	32.24	29.61	29.90	422,700	-2.06(-6.45%)
Mar 22, 2002	31.50	32.20	31.27	31.96	468,900	+0.64(+2.04%)
Mar 21, 2002	29.74	31.59	29.61	31.32	538,500	+1.71(+5.78%)
Mar 20, 2002	30.56	30.57	29.61	29.61	460,900	-0.99(-3.24%)
Mar 19, 2002	30.41	31.07	30.26	30.60	269,000	+0.17(+0.56%)
Mar 18, 2002	30.10	31.35	29.90	30.43	262,200	+0.58(+1.94%)
Mar 15, 2002	28.75	30.35	28.75	29.85	293,600	+0.69(+2.37%)
Mar 14, 2002	28.83	29.65	28.71	29.16	224,100	+0.53(+1.85%)
Mar 13, 2002	29.80	29.80	28.63	28.63	524,600	-1.32(-4.41%)
Mar 12, 2002	30.12	30.70	29.37	29.95	621,200	-0.77(-2.51%)
Mar 11, 2002	31.66	31.71	30.16	30.72	331,200	-0.93(-2.94%)
Mar 08, 2002	31.01	32.59	31.01	31.65	540,100	+0.94(+3.06%)
Mar 07, 2002	30.51	31.41	30.25	30.71	299,300	+0.66(+2.20%)
Mar 06, 2002	31.45	31.50	29.84	30.05	522,100	-1.41(-4.48%)
Mar 05, 2002	30.01	32.00	30.00	31.46	836,300	+1.13(+3.73%)
Mar 04, 2002	27.95	30.73	27.46	30.33	912,700	+2.58(+9.30%)

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.