Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	27.00	27.72	26.63	27.37	6,374,555	+0.64(+2.40%)
May 28, 2002	27.56	27.56	26.08	26.73	5,380,618	-0.64(-2.34%)
May 27, 2002	27.76	27.87	27.34	27.37	2,228,102	+0.00(+0.00%)
May 24, 2002	27.76	27.87	27.34	27.37	2,174,634	-0.30(-1.07%)
May 23, 2002	27.73	27.81	27.27	27.66	3,502,862	+0.07(+0.24%)
May 22, 2002	27.43	27.63	27.11	27.60	3,623,734	+0.17(+0.63%)
May 21, 2002	28.69	28.69	27.13	27.42	6,662,951	-0.77(-2.72%)
May 20, 2002	28.69	28.96	28.19	28.19	3,110,558	-0.30(-1.04%)
May 17, 2002	29.01	29.13	28.40	28.49	3,959,085	-0.15(-0.51%)
May 16, 2002	28.00	28.98	27.97	28.63	5,918,332	+0.64(+2.29%)
May 15, 2002	28.26	28.59	27.97	27.99	4,713,551	-0.25(-0.89%)
May 14, 2002	28.32	28.52	27.74	28.24	8,102,206	+0.79(+2.89%)
May 13, 2002	27.43	27.66	27.06	27.45	4,366,385	+0.28(+1.02%)
May 10, 2002	27.75	27.76	27.06	27.17	7,705,812	-0.57(-2.07%)
May 09, 2002	28.39	28.40	27.13	27.75	13,140,960	-1.51(-5.17%)
May 08, 2002	30.14	30.18	28.85	29.26	8,276,092	-0.41(-1.38%)
May 07, 2002	29.23	29.89	29.18	29.67	4,391,377	+0.62(+2.14%)
May 06, 2002	29.25	30.04	29.02	29.05	4,517,550	-0.01(-0.02%)
May 03, 2002	29.17	29.34	28.82	29.06	4,401,677	-0.07(-0.25%)
May 02, 2002	29.31	29.52	28.98	29.13	3,572,992	-0.04(-0.14%)
May 01, 2002	29.18	29.21	28.37	29.17	5,308,519	+0.35(+1.21%)
Apr 30, 2002	29.18	29.19	28.72	28.82	6,291,096	-0.11(-0.37%)
Apr 29, 2002	28.82	29.33	28.72	28.92	4,379,562	+0.17(+0.60%)
Apr 26, 2002	29.02	29.38	28.65	28.75	6,289,430	-0.13(-0.46%)
Apr 25, 2002	28.32	28.95	28.09	28.88	4,423,791	+0.34(+1.18%)
Apr 24, 2002	29.05	29.28	28.28	28.55	4,662,657	-0.46(-1.59%)
Apr 23, 2002	29.21	29.39	28.78	29.01	4,243,998	+0.14(+0.48%)
Apr 22, 2002	29.41	29.62	28.62	28.87	3,795,348	-0.57(-1.95%)
Apr 19, 2002	29.46	29.66	29.23	29.45	3,075,569	-0.01(-0.02%)
Apr 18, 2002	29.15	29.53	28.49	29.45	5,346,992	+0.15(+0.50%)
Apr 17, 2002	29.71	29.71	29.03	29.31	3,665,539	-0.40(-1.36%)
Apr 16, 2002	29.41	29.71	29.17	29.71	3,277,022	+0.47(+1.60%)
Apr 15, 2002	29.70	29.76	29.11	29.24	3,182,052	-0.46(-1.56%)
Apr 12, 2002	29.91	29.91	29.45	29.70	3,728,702	+0.21(+0.72%)
Apr 11, 2002	30.30	30.37	29.38	29.49	9,497,383	-0.05(-0.18%)
Apr 10, 2002	29.31	29.58	28.99	29.54	5,144,933	+0.46(+1.59%)
Apr 09, 2002	28.92	29.50	28.74	29.08	4,196,740	+0.26(+0.89%)
Apr 08, 2002	27.63	28.95	27.63	28.82	5,637,812	+0.86(+3.07%)
Apr 05, 2002	27.93	28.11	27.64	27.97	4,892,283	+0.22(+0.79%)
Apr 04, 2002	27.10	27.83	26.95	27.75	3,440,457	+0.38(+1.40%)
Apr 03, 2002	27.33	27.77	27.19	27.37	4,924,849	-0.23(-0.84%)
Apr 02, 2002	28.16	28.18	27.60	27.60	7,369,855	-0.69(-2.45%)
Apr 01, 2002	27.89	28.31	27.73	28.29	6,773,523	-0.18(-0.63%)
Mar 29, 2002	28.34	28.67	28.18	28.47	6,293,065	+0.00(+0.00%)
Mar 28, 2002	28.34	28.67	28.18	28.47	6,293,065	+0.13(+0.47%)
Mar 27, 2002	28.32	28.49	27.91	28.34	6,288,066	+0.08(+0.28%)
Mar 26, 2002	28.22	28.71	27.97	28.26	5,712,940	-0.40(-1.38%)
Mar 25, 2002	29.05	29.20	28.60	28.65	5,024,667	-0.17(-0.57%)
Mar 22, 2002	28.72	28.95	28.62	28.82	3,331,400	-0.33(-1.13%)
Mar 21, 2002	29.70	29.72	28.95	29.15	4,504,524	-0.55(-1.87%)
Mar 20, 2002	29.28	29.83	29.08	29.70	5,311,549	+0.42(+1.44%)
Mar 19, 2002	29.81	29.84	29.28	29.28	4,671,594	-0.39(-1.31%)
Mar 18, 2002	29.74	29.81	29.25	29.67	5,164,170	-0.04(-0.13%)
Mar 15, 2002	29.31	29.78	29.12	29.71	7,540,106	+0.81(+2.79%)
Mar 14, 2002	28.88	29.21	28.71	28.90	3,042,398	+0.03(+0.09%)
Mar 13, 2002	29.05	29.05	28.68	28.88	4,034,062	-0.49(-1.66%)
Mar 12, 2002	29.38	29.49	29.02	29.37	2,853,819	-0.07(-0.25%)
Mar 11, 2002	29.18	29.54	28.65	29.44	4,528,002	+0.22(+0.77%)
Mar 08, 2002	29.28	29.31	28.70	29.21	5,338,207	+0.50(+1.75%)
Mar 07, 2002	28.72	28.72	27.87	28.71	8,835,920	+0.84(+3.01%)
Mar 06, 2002	27.31	27.98	27.31	27.87	5,994,520	+0.48(+1.74%)
Mar 05, 2002	28.12	28.38	26.90	27.40	12,430,572	-1.25(-4.38%)
Mar 04, 2002	28.55	28.92	28.26	28.65	7,158,556	+0.16(+0.58%)

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.