Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	28.10	28.74	28.03	28.14	7,487,206	+0.58(+2.11%)
May 28, 2002	28.04	28.19	26.93	27.56	8,407,701	-0.32(-1.16%)
May 27, 2002	28.39	28.87	27.66	27.88	4,979,607	+0.00(+0.00%)
May 24, 2002	28.39	28.87	27.66	27.88	4,942,480	-0.63(-2.21%)
May 23, 2002	28.26	28.57	27.62	28.51	4,620,202	+0.36(+1.27%)
May 22, 2002	28.48	28.72	27.71	28.15	7,225,922	-0.34(-1.18%)
May 21, 2002	29.45	29.45	28.48	28.49	5,448,019	-0.85(-2.88%)
May 20, 2002	29.60	29.99	29.17	29.33	2,499,643	-0.29(-0.99%)
May 17, 2002	29.48	29.87	29.06	29.63	4,172,167	-0.13(-0.43%)
May 16, 2002	29.43	29.98	29.27	29.75	4,869,761	+0.29(+0.97%)
May 15, 2002	29.09	29.72	28.86	29.47	6,802,871	+0.33(+1.13%)
May 14, 2002	29.19	29.66	29.02	29.14	6,145,893	+0.48(+1.67%)
May 13, 2002	29.02	29.03	28.30	28.66	6,535,725	-0.21(-0.74%)
May 10, 2002	29.51	29.55	28.80	28.87	5,264,897	-0.51(-1.73%)
May 09, 2002	29.91	29.91	29.05	29.38	5,517,667	-0.53(-1.77%)
May 08, 2002	29.34	29.96	29.20	29.91	5,234,889	+0.85(+2.91%)
May 07, 2002	29.09	29.52	29.02	29.07	4,456,760	+0.26(+0.90%)
May 06, 2002	28.87	29.55	28.77	28.81	4,147,881	-0.11(-0.40%)
May 03, 2002	29.01	29.13	28.62	28.92	5,067,818	-0.19(-0.64%)
May 02, 2002	28.81	29.25	28.72	29.11	3,893,715	+0.26(+0.89%)
May 01, 2002	28.67	29.02	27.88	28.85	6,064,102	+0.05(+0.17%)
Apr 30, 2002	28.37	28.82	28.19	28.80	4,509,240	+0.29(+1.03%)
Apr 29, 2002	28.65	28.68	28.23	28.51	4,908,982	-0.09(-0.33%)
Apr 26, 2002	28.79	29.17	28.57	28.60	6,576,062	-0.16(-0.57%)
Apr 25, 2002	28.14	28.99	28.09	28.77	6,511,299	+0.54(+1.90%)
Apr 24, 2002	29.22	29.45	28.16	28.23	6,918,997	-0.77(-2.67%)
Apr 23, 2002	29.55	29.86	28.87	29.00	5,921,875	-0.63(-2.13%)
Apr 22, 2002	30.27	30.55	29.29	29.63	4,883,998	-0.79(-2.59%)
Apr 19, 2002	30.74	30.79	30.24	30.42	4,113,266	-0.21(-0.70%)
Apr 18, 2002	30.40	30.79	30.23	30.64	4,767,732	+0.16(+0.52%)
Apr 17, 2002	30.66	30.84	30.20	30.48	3,745,626	-0.33(-1.07%)
Apr 16, 2002	30.26	30.81	30.18	30.81	5,035,297	+0.72(+2.38%)
Apr 15, 2002	30.17	30.33	29.87	30.09	3,787,638	+0.11(+0.36%)
Apr 12, 2002	30.03	30.23	29.80	29.98	3,799,642	-0.01(-0.02%)
Apr 11, 2002	30.10	30.51	29.83	29.99	6,752,484	-0.15(-0.50%)
Apr 10, 2002	29.27	30.19	29.27	30.14	10,494,483	+0.94(+3.21%)
Apr 09, 2002	28.93	29.52	28.77	29.20	6,735,596	+0.25(+0.87%)
Apr 08, 2002	28.02	28.96	27.91	28.95	7,169,813	+0.83(+2.96%)
Apr 05, 2002	28.41	28.77	27.94	28.12	4,339,517	-0.16(-0.56%)
Apr 04, 2002	27.94	28.59	27.86	28.28	5,267,410	+0.41(+1.47%)
Apr 03, 2002	27.86	28.34	27.63	27.87	4,276,150	+0.08(+0.28%)
Apr 02, 2002	28.34	28.42	27.65	27.79	5,501,337	-0.62(-2.17%)
Apr 01, 2002	28.28	28.63	27.88	28.41	6,776,910	-0.12(-0.43%)
Mar 29, 2002	28.87	28.87	28.23	28.53	7,244,764	+0.00(+0.00%)
Mar 28, 2002	28.87	28.87	28.23	28.53	7,241,833	-0.20(-0.70%)
Mar 27, 2002	28.78	28.91	28.36	28.73	5,617,882	-0.03(-0.10%)
Mar 26, 2002	28.50	28.84	28.04	28.76	8,800,604	+0.21(+0.73%)
Mar 25, 2002	29.02	29.02	28.48	28.55	6,988,226	-0.47(-1.60%)
Mar 22, 2002	29.30	29.46	28.99	29.02	4,350,125	-0.35(-1.20%)
Mar 21, 2002	29.78	29.85	28.99	29.37	4,501,563	-0.56(-1.87%)
Mar 20, 2002	30.14	30.19	29.80	29.93	4,573,305	-0.35(-1.16%)
Mar 19, 2002	30.32	30.59	30.19	30.28	4,216,970	+0.04(+0.12%)
Mar 18, 2002	30.41	30.45	29.86	30.24	6,324,130	+0.04(+0.14%)
Mar 15, 2002	29.88	30.39	29.65	30.20	6,985,714	+0.59(+2.01%)
Mar 14, 2002	29.93	30.09	29.47	29.60	6,113,651	-0.43(-1.43%)
Mar 13, 2002	29.63	30.49	29.41	30.03	8,516,988	+0.34(+1.13%)
Mar 12, 2002	29.25	29.76	28.84	29.70	7,184,189	+0.49(+1.67%)
Mar 11, 2002	28.80	29.38	28.48	29.21	5,613,974	+0.62(+2.15%)
Mar 08, 2002	29.04	29.48	28.52	28.59	10,040,027	+0.02(+0.08%)
Mar 07, 2002	28.16	29.22	27.98	28.57	14,141,290	+0.69(+2.47%)
Mar 06, 2002	28.01	28.37	27.44	27.88	16,986,102	-0.09(-0.31%)
Mar 05, 2002	29.70	30.45	27.43	27.97	32,024,998	-1.40(-4.76%)
Mar 04, 2002	29.53	29.58	28.48	29.37	16,350,339	+0.06(+0.22%)

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.