Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	27.00	27.72	26.62	27.36	6,375,677	+0.64(+2.40%)
May 28, 2002	27.56	27.56	26.07	26.72	5,381,566	-0.64(-2.34%)
May 27, 2002	27.76	27.86	27.33	27.36	2,228,495	+0.00(+0.00%)
May 24, 2002	27.76	27.86	27.33	27.36	2,175,017	-0.30(-1.07%)
May 23, 2002	27.72	27.81	27.26	27.66	3,503,479	+0.07(+0.24%)
May 22, 2002	27.43	27.62	27.10	27.59	3,624,372	+0.17(+0.63%)
May 21, 2002	28.68	28.68	27.13	27.42	6,664,124	-0.77(-2.72%)
May 20, 2002	28.68	28.96	28.19	28.19	3,111,106	-0.30(-1.04%)
May 17, 2002	29.00	29.13	28.40	28.48	3,959,783	-0.15(-0.51%)
May 16, 2002	27.99	28.97	27.96	28.63	5,919,374	+0.64(+2.29%)
May 15, 2002	28.25	28.58	27.96	27.99	4,714,381	-0.25(-0.89%)
May 14, 2002	28.32	28.52	27.73	28.24	8,103,632	+0.79(+2.89%)
May 13, 2002	27.43	27.66	27.06	27.45	4,367,153	+0.28(+1.02%)
May 10, 2002	27.74	27.76	27.05	27.17	7,707,169	-0.57(-2.07%)
May 09, 2002	28.38	28.39	27.13	27.74	13,143,274	-1.51(-5.17%)
May 08, 2002	30.13	30.18	28.85	29.25	8,277,549	-0.41(-1.38%)
May 07, 2002	29.23	29.89	29.18	29.66	4,392,150	+0.62(+2.14%)
May 06, 2002	29.24	30.03	29.01	29.04	4,518,346	-0.01(-0.02%)
May 03, 2002	29.16	29.33	28.82	29.05	4,402,452	-0.07(-0.25%)
May 02, 2002	29.31	29.51	28.98	29.12	3,573,621	-0.04(-0.14%)
May 01, 2002	29.18	29.21	28.36	29.16	5,309,454	+0.35(+1.21%)
Apr 30, 2002	29.18	29.19	28.71	28.81	6,292,204	-0.11(-0.37%)
Apr 29, 2002	28.81	29.32	28.71	28.92	4,380,333	+0.17(+0.60%)
Apr 26, 2002	29.01	29.37	28.64	28.75	6,290,537	-0.13(-0.46%)
Apr 25, 2002	28.32	28.94	28.09	28.88	4,424,570	+0.34(+1.18%)
Apr 24, 2002	29.04	29.27	28.27	28.54	4,663,478	-0.46(-1.59%)
Apr 23, 2002	29.21	29.38	28.78	29.00	4,244,745	+0.14(+0.48%)
Apr 22, 2002	29.41	29.61	28.61	28.87	3,796,016	-0.57(-1.95%)
Apr 19, 2002	29.45	29.65	29.22	29.44	3,076,111	-0.01(-0.02%)
Apr 18, 2002	29.14	29.53	28.48	29.45	5,347,934	+0.15(+0.50%)
Apr 17, 2002	29.70	29.70	29.02	29.30	3,666,185	-0.40(-1.36%)
Apr 16, 2002	29.41	29.70	29.16	29.70	3,277,599	+0.47(+1.60%)
Apr 15, 2002	29.70	29.76	29.11	29.24	3,182,612	-0.46(-1.56%)
Apr 12, 2002	29.90	29.90	29.44	29.70	3,729,358	+0.21(+0.72%)
Apr 11, 2002	30.30	30.36	29.37	29.49	9,499,055	-0.05(-0.18%)
Apr 10, 2002	29.31	29.57	28.98	29.54	5,145,839	+0.46(+1.59%)
Apr 09, 2002	28.91	29.49	28.73	29.08	4,197,479	+0.26(+0.89%)
Apr 08, 2002	27.62	28.94	27.62	28.82	5,638,805	+0.86(+3.07%)
Apr 05, 2002	27.92	28.11	27.63	27.96	4,893,145	+0.22(+0.79%)
Apr 04, 2002	27.10	27.83	26.94	27.74	3,441,063	+0.38(+1.40%)
Apr 03, 2002	27.33	27.77	27.18	27.36	4,925,716	-0.23(-0.84%)
Apr 02, 2002	28.15	28.17	27.59	27.59	7,371,153	-0.69(-2.45%)
Apr 01, 2002	27.89	28.30	27.72	28.28	6,774,716	-0.18(-0.63%)
Mar 29, 2002	28.33	28.66	28.17	28.46	6,294,173	+0.00(+0.00%)
Mar 28, 2002	28.33	28.66	28.17	28.46	6,294,173	+0.13(+0.47%)
Mar 27, 2002	28.32	28.48	27.91	28.33	6,289,174	+0.08(+0.28%)
Mar 26, 2002	28.22	28.71	27.96	28.25	5,713,946	-0.40(-1.38%)
Mar 25, 2002	29.04	29.20	28.59	28.65	5,025,552	-0.16(-0.57%)
Mar 22, 2002	28.71	28.94	28.61	28.81	3,331,986	-0.33(-1.13%)
Mar 21, 2002	29.70	29.71	28.94	29.14	4,505,317	-0.55(-1.87%)
Mar 20, 2002	29.27	29.82	29.07	29.70	5,312,484	+0.42(+1.44%)
Mar 19, 2002	29.80	29.84	29.27	29.27	4,672,416	-0.39(-1.31%)
Mar 18, 2002	29.74	29.80	29.24	29.66	5,165,079	-0.04(-0.13%)
Mar 15, 2002	29.31	29.77	29.12	29.70	7,541,433	+0.81(+2.79%)
Mar 14, 2002	28.87	29.21	28.71	28.90	3,042,933	+0.03(+0.09%)
Mar 13, 2002	29.04	29.04	28.67	28.87	4,034,773	-0.49(-1.66%)
Mar 12, 2002	29.37	29.49	29.02	29.36	2,854,322	-0.07(-0.25%)
Mar 11, 2002	29.18	29.54	28.64	29.43	4,528,799	+0.22(+0.77%)
Mar 08, 2002	29.27	29.31	28.69	29.21	5,339,147	+0.50(+1.75%)
Mar 07, 2002	28.71	28.71	27.87	28.71	8,837,476	+0.84(+3.01%)
Mar 06, 2002	27.30	27.97	27.30	27.87	5,995,576	+0.48(+1.74%)
Mar 05, 2002	28.12	28.37	26.90	27.39	12,432,761	-1.25(-4.38%)
Mar 04, 2002	28.55	28.91	28.25	28.65	7,159,817	+0.17(+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.