Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	28.83	29.91	28.76	29.50	23,902,668	+1.09(+3.84%)
May 30, 2002	28.83	28.90	28.20	28.41	23,511,598	-0.57(-1.95%)
May 29, 2002	29.01	29.71	28.66	28.97	21,033,308	-0.42(-1.42%)
May 28, 2002	30.25	30.72	28.67	29.39	27,891,816	-1.33(-4.33%)
May 27, 2002	30.42	30.88	30.35	30.72	14,792,852	+0.00(+0.00%)
May 24, 2002	30.42	30.88	30.35	30.72	14,792,852	+0.37(+1.21%)
May 23, 2002	31.14	31.20	30.14	30.35	23,002,512	-0.96(-3.05%)
May 22, 2002	31.68	31.68	30.08	31.31	27,636,286	-0.46(-1.45%)
May 21, 2002	33.71	33.72	31.66	31.77	31,347,288	-2.55(-7.42%)
May 20, 2002	34.66	35.02	34.15	34.32	14,657,454	+0.29(+0.85%)
May 17, 2002	33.40	34.03	33.36	34.03	7,817,035	+0.77(+2.32%)
May 16, 2002	33.43	33.47	32.99	33.25	7,407,167	+0.00(+0.00%)
May 15, 2002	33.95	34.46	33.10	33.25	11,949,073	-0.69(-2.04%)
May 14, 2002	33.25	33.95	33.11	33.95	11,568,743	+1.67(+5.17%)
May 13, 2002	32.19	32.29	31.77	32.28	8,333,469	+0.08(+0.26%)
May 10, 2002	32.58	32.72	31.88	32.19	7,008,888	-0.46(-1.41%)
May 09, 2002	32.69	32.96	32.30	32.65	8,050,801	-0.14(-0.43%)
May 08, 2002	33.08	33.18	32.44	32.79	9,793,448	+0.45(+1.40%)
May 07, 2002	31.98	32.34	31.84	32.34	12,789,727	+0.71(+2.26%)
May 06, 2002	32.90	32.90	31.53	31.63	9,238,006	-1.27(-3.87%)
May 03, 2002	33.11	33.23	32.54	32.90	7,490,554	-0.21(-0.64%)
May 02, 2002	32.93	33.61	32.84	33.11	9,639,677	+0.18(+0.56%)
May 01, 2002	32.86	33.23	32.12	32.93	13,369,761	+0.12(+0.37%)
Apr 30, 2002	33.05	33.40	32.55	32.81	12,758,774	-0.42(-1.26%)
Apr 29, 2002	33.75	34.11	33.23	33.23	10,082,335	-0.80(-2.35%)
Apr 26, 2002	34.74	34.88	34.00	34.03	6,428,147	-0.41(-1.19%)
Apr 25, 2002	34.08	34.60	33.89	34.44	8,266,336	+0.35(+1.04%)
Apr 24, 2002	34.58	34.80	34.00	34.08	7,881,907	-0.49(-1.41%)
Apr 23, 2002	34.33	34.81	33.96	34.57	8,910,960	+0.25(+0.72%)
Apr 22, 2002	34.68	35.03	34.32	34.32	10,890,341	-0.45(-1.30%)
Apr 19, 2002	35.20	35.31	34.74	34.78	9,340,049	-0.26(-0.75%)
Apr 18, 2002	35.09	35.21	34.39	35.04	7,386,674	+0.11(+0.30%)
Apr 17, 2002	35.09	35.31	34.75	34.93	5,421,850	-0.33(-0.94%)
Apr 16, 2002	35.04	35.27	34.65	35.26	9,079,995	+0.45(+1.30%)
Apr 15, 2002	35.48	35.55	34.68	34.81	6,775,263	-0.82(-2.30%)
Apr 12, 2002	35.20	35.70	35.02	35.63	8,233,405	+0.73(+2.09%)
Apr 11, 2002	35.19	35.58	34.79	34.90	9,831,891	-0.29(-0.82%)
Apr 10, 2002	34.78	35.20	34.63	35.19	6,180,389	+0.47(+1.34%)
Apr 09, 2002	35.02	35.29	34.67	34.73	7,163,790	-0.30(-0.85%)
Apr 08, 2002	34.17	35.02	34.17	35.02	6,599,444	+0.52(+1.50%)
Apr 05, 2002	34.21	34.73	34.03	34.51	7,840,497	+0.44(+1.29%)
Apr 04, 2002	33.43	34.16	33.36	34.07	7,607,861	+0.85(+2.56%)
Apr 03, 2002	33.72	34.17	32.55	33.22	10,107,210	-0.40(-1.18%)
Apr 02, 2002	34.12	34.12	33.43	33.62	8,829,834	-0.50(-1.47%)
Apr 01, 2002	34.07	34.53	34.00	34.12	9,839,382	-0.28(-0.80%)
Mar 29, 2002	34.67	34.74	34.18	34.39	8,453,886	+0.00(+0.00%)
Mar 28, 2002	34.67	34.74	34.18	34.39	8,453,886	-0.46(-1.32%)
Mar 27, 2002	34.74	34.95	34.17	34.85	9,632,469	+0.18(+0.53%)
Mar 26, 2002	34.10	34.83	34.07	34.67	10,574,035	+0.39(+1.14%)
Mar 25, 2002	34.78	35.02	33.96	34.28	7,372,823	-0.64(-1.84%)
Mar 22, 2002	34.66	35.20	34.34	34.92	7,361,516	+0.22(+0.63%)
Mar 21, 2002	35.04	35.12	34.33	34.71	11,231,097	-0.42(-1.19%)
Mar 20, 2002	34.88	35.55	34.69	35.12	10,013,081	+0.10(+0.28%)
Mar 19, 2002	34.84	35.23	34.62	35.02	8,580,238	+0.56(+1.62%)
Mar 18, 2002	34.97	34.97	34.14	34.46	8,143,940	-0.15(-0.43%)
Mar 15, 2002	34.21	34.66	33.79	34.61	14,614,347	+0.40(+1.18%)
Mar 14, 2002	34.14	34.66	34.10	34.21	6,711,522	-0.11(-0.31%)
Mar 13, 2002	33.89	34.46	33.64	34.32	9,137,801	+0.11(+0.31%)
Mar 12, 2002	34.03	34.46	33.80	34.21	10,617,990	+0.01(+0.04%)
Mar 11, 2002	34.61	34.61	34.03	34.20	9,106,000	-0.43(-1.25%)
Mar 08, 2002	34.60	34.95	34.35	34.63	9,888,707	+0.38(+1.12%)
Mar 07, 2002	35.07	35.09	33.96	34.25	12,485,152	-0.21(-0.62%)
Mar 06, 2002	33.79	34.65	33.75	34.46	13,768,181	+0.85(+2.53%)
Mar 05, 2002	34.80	34.80	33.33	33.61	20,552,490	-1.70(-4.81%)
Mar 04, 2002	34.67	35.48	34.43	35.31	17,488,230	-0.28(-0.78%)

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.