Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	43.65	44.55	43.20	44.00	26,000	-1.00(-2.22%)
May 28, 2002	43.90	45.00	43.90	45.00	37,300	+1.10(+2.50%)
May 27, 2002	42.70	44.50	41.95	43.90	32,700	+0.00(+0.00%)
May 24, 2002	42.70	44.50	41.95	43.90	32,700	+1.16(+2.71%)
May 23, 2002	39.81	42.74	39.81	42.74	23,900	+1.99(+4.88%)
May 22, 2002	40.50	40.65	39.44	40.75	7,100	+1.05(+2.64%)
May 21, 2002	39.86	40.25	39.36	39.70	10,500	-0.27(-0.68%)
May 20, 2002	39.95	40.20	39.40	39.97	4,300	-0.58(-1.43%)
May 17, 2002	39.01	40.55	39.01	40.55	7,300	+0.76(+1.91%)
May 16, 2002	39.01	39.79	39.01	39.79	14,200	+0.25(+0.63%)
May 15, 2002	39.43	39.55	39.00	39.54	5,800	+0.10(+0.25%)
May 14, 2002	39.51	39.99	39.00	39.44	7,600	-0.06(-0.15%)
May 13, 2002	39.80	40.45	38.76	39.50	8,300	-0.04(-0.10%)
May 10, 2002	40.75	41.00	38.52	39.54	19,700	-0.64(-1.60%)
May 09, 2002	39.62	41.00	38.52	40.18	33,700	+0.68(+1.72%)
May 08, 2002	38.94	39.50	38.75	39.50	24,900	+0.65(+1.67%)
May 07, 2002	38.00	38.99	38.00	38.85	24,100	+0.85(+2.24%)
May 06, 2002	37.99	38.00	37.50	38.00	20,600	+0.25(+0.66%)
May 03, 2002	38.00	38.36	37.50	37.75	5,400	-0.65(-1.69%)
May 02, 2002	36.95	39.00	36.00	38.40	33,800	+1.65(+4.49%)
May 01, 2002	36.75	36.89	36.25	36.75	23,100	+0.50(+1.38%)
Apr 30, 2002	35.50	37.05	35.00	36.25	14,600	+0.75(+2.11%)
Apr 29, 2002	33.75	36.00	33.75	35.50	15,300	+1.69(+5.00%)
Apr 26, 2002	33.96	34.14	33.75	33.81	34,900	-0.15(-0.44%)
Apr 25, 2002	34.48	34.48	33.81	33.96	1,400	-0.44(-1.28%)
Apr 24, 2002	34.50	34.50	33.60	34.40	10,800	-0.09(-0.26%)
Apr 23, 2002	34.60	34.60	33.56	34.49	4,700	+0.09(+0.26%)
Apr 22, 2002	33.30	34.40	33.05	34.40	12,200	+0.30(+0.88%)
Apr 19, 2002	33.25	34.25	33.20	34.10	12,200	-0.14(-0.41%)
Apr 18, 2002	33.75	34.49	33.00	34.24	7,800	+0.54(+1.60%)
Apr 17, 2002	34.00	34.49	33.05	33.70	28,700	-0.30(-0.88%)
Apr 16, 2002	33.00	35.65	32.62	34.00	38,200	+1.50(+4.62%)
Apr 15, 2002	32.48	32.90	31.55	32.50	19,200	+1.00(+3.17%)
Apr 12, 2002	32.10	32.60	31.15	31.50	27,700	+0.75(+2.44%)
Apr 11, 2002	30.00	31.25	29.75	30.75	17,400	+1.00(+3.36%)
Apr 10, 2002	29.30	29.75	29.30	29.75	3,600	+0.25(+0.85%)
Apr 09, 2002	29.30	29.50	29.30	29.50	1,400	+0.00(+0.00%)
Apr 08, 2002	29.27	29.50	29.27	29.50	1,500	-0.05(-0.17%)
Apr 05, 2002	29.48	30.00	29.25	29.55	2,600	-0.05(-0.17%)
Apr 04, 2002	29.61	29.73	29.48	29.60	21,900	-0.35(-1.17%)
Apr 03, 2002	29.55	29.95	29.55	29.95	7,600	-0.05(-0.17%)
Apr 02, 2002	29.45	30.00	29.45	30.00	5,100	+0.05(+0.17%)
Apr 01, 2002	29.55	29.95	29.55	29.95	3,200	+0.30(+1.01%)
Mar 29, 2002	30.00	30.00	29.55	29.65	7,300	+0.00(+0.00%)
Mar 28, 2002	30.00	30.00	29.55	29.65	7,300	+0.11(+0.37%)
Mar 27, 2002	29.46	29.56	29.46	29.54	1,600	-0.19(-0.64%)
Mar 26, 2002	29.69	30.00	29.41	29.73	3,200	+0.28(+0.95%)
Mar 25, 2002	29.41	29.75	29.40	29.45	3,900	+0.08(+0.27%)
Mar 22, 2002	29.75	29.95	29.36	29.37	2,900	+0.02(+0.07%)
Mar 21, 2002	29.90	29.90	29.31	29.35	26,800	-0.01(-0.03%)
Mar 20, 2002	29.60	29.75	29.36	29.36	7,500	+0.01(+0.03%)
Mar 19, 2002	29.75	29.95	28.75	29.35	19,500	-0.40(-1.34%)
Mar 18, 2002	28.53	29.75	28.53	29.75	1,000	+1.23(+4.31%)
Mar 15, 2002	28.47	28.95	28.47	28.52	3,600	-0.29(-1.01%)
Mar 14, 2002	29.48	29.50	28.81	28.81	3,600	-0.67(-2.27%)
Mar 13, 2002	28.52	29.48	28.45	29.48	1,200	+0.78(+2.72%)
Mar 12, 2002	29.00	29.48	28.60	28.70	5,300	-0.18(-0.62%)
Mar 11, 2002	28.41	29.38	28.40	28.88	4,000	+0.48(+1.69%)
Mar 08, 2002	28.35	28.99	28.35	28.40	8,000	+0.05(+0.18%)
Mar 07, 2002	28.45	28.65	28.30	28.35	3,200	+0.00(+0.00%)
Mar 06, 2002	28.49	29.00	28.30	28.35	14,000	+0.05(+0.18%)
Mar 05, 2002	29.25	29.25	28.25	28.30	7,300	-0.20(-0.70%)
Mar 04, 2002	28.75	29.38	28.50	28.50	17,100	-0.50(-1.72%)

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.