Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	32.09	32.80	31.91	32.34	7,085,103	-0.41(-1.24%)
Jun 27, 2002	31.66	32.76	31.46	32.75	12,319,131	+1.53(+4.91%)
Jun 26, 2002	29.75	31.25	29.70	31.22	6,720,157	+0.69(+2.25%)
Jun 25, 2002	30.36	31.09	30.22	30.53	5,963,103	+0.17(+0.56%)
Jun 21, 2002	31.45	31.54	30.60	30.36	4,982,629	-0.67(-2.15%)
Jun 20, 2002	31.78	32.07	30.81	31.02	5,503,601	-0.73(-2.31%)
Jun 19, 2002	32.02	32.15	31.67	31.76	4,360,362	-0.37(-1.16%)
Jun 18, 2002	31.73	32.59	31.73	32.13	4,763,498	+0.20(+0.63%)
Jun 17, 2002	30.61	31.94	30.54	31.93	6,983,605	+1.42(+4.65%)
Jun 14, 2002	30.00	30.60	28.97	30.51	7,133,708	-0.48(-1.55%)
Jun 12, 2002	30.88	31.02	29.88	30.99	5,059,621	+0.30(+0.97%)
Jun 11, 2002	31.34	31.58	30.65	30.69	4,544,775	-0.46(-1.46%)
Jun 10, 2002	30.95	31.57	30.85	31.15	4,835,180	+0.18(+0.57%)
Jun 07, 2002	30.41	31.27	29.87	30.97	6,339,690	+0.15(+0.48%)
Jun 06, 2002	31.27	31.36	30.66	30.82	4,511,691	-0.56(-1.79%)
Jun 05, 2002	31.34	31.58	30.63	31.39	5,655,135	+0.05(+0.16%)
May 31, 2002	31.39	31.80	31.09	31.34	5,243,422	+0.53(+1.72%)
May 28, 2002	31.46	31.46	30.43	30.81	5,273,238	-0.44(-1.39%)
May 27, 2002	31.49	31.69	31.14	31.25	5,514,221	+0.00(+0.00%)
May 24, 2002	31.49	31.69	31.14	31.25	5,471,947	-0.56(-1.77%)
May 23, 2002	31.05	31.82	30.79	31.81	10,350,627	+0.86(+2.77%)
May 22, 2002	30.34	30.96	29.92	30.95	6,291,085	+0.78(+2.60%)
May 21, 2002	31.30	31.31	30.16	30.17	8,625,352	-1.13(-3.60%)
May 20, 2002	31.02	31.46	30.62	31.29	5,716,810	+0.10(+0.31%)
May 17, 2002	31.17	31.29	30.56	31.20	4,845,187	+0.12(+0.39%)
May 16, 2002	30.21	31.34	30.07	31.07	7,653,251	+1.00(+3.34%)
May 15, 2002	29.44	30.55	29.26	30.07	8,454,214	+0.52(+1.77%)
May 14, 2002	30.60	31.38	29.00	29.55	20,645,502	-0.39(-1.29%)
May 13, 2002	29.04	30.20	28.79	29.93	10,562,406	+0.99(+3.43%)
May 10, 2002	30.47	30.48	28.69	28.94	18,524,442	+0.07(+0.25%)
May 09, 2002	29.12	29.86	28.65	28.87	7,488,239	-0.58(-1.96%)
May 08, 2002	27.44	29.68	27.42	29.44	12,172,499	+3.01(+11.39%)
May 07, 2002	27.81	28.03	26.19	26.43	9,296,837	-1.28(-4.63%)
May 06, 2002	28.14	28.45	27.45	27.71	3,344,557	-0.39(-1.39%)
May 03, 2002	28.64	28.64	27.70	28.11	4,263,152	-0.49(-1.71%)
May 02, 2002	29.18	29.48	28.44	28.60	4,614,211	-0.49(-1.70%)
May 01, 2002	28.90	29.31	28.24	29.09	3,052,723	+0.18(+0.61%)
Apr 30, 2002	28.26	29.36	28.25	28.91	4,656,281	+0.68(+2.39%)
Apr 29, 2002	28.21	28.95	27.67	28.24	6,019,468	+0.06(+0.21%)
Apr 26, 2002	29.35	29.40	27.87	28.18	5,549,143	-0.74(-2.57%)
Apr 25, 2002	29.28	29.47	28.59	28.92	4,773,913	-0.19(-0.64%)
Apr 24, 2002	29.33	30.09	28.86	29.11	6,090,130	+0.01(+0.05%)
Apr 23, 2002	29.51	29.57	28.87	29.10	6,251,670	-0.41(-1.39%)
Apr 22, 2002	30.46	30.59	29.24	29.51	3,450,957	-0.97(-3.20%)
Apr 19, 2002	30.71	31.29	30.18	30.48	6,837,789	-0.22(-0.72%)
Apr 18, 2002	29.95	31.33	29.50	30.70	8,514,051	+1.02(+3.45%)
Apr 17, 2002	29.92	29.95	28.95	29.68	5,730,902	-0.19(-0.64%)
Apr 16, 2002	29.43	30.21	29.36	29.87	5,890,195	+0.63(+2.14%)
Apr 15, 2002	29.36	29.48	28.96	29.24	3,434,415	-0.09(-0.30%)
Apr 12, 2002	28.57	29.50	28.18	29.33	4,394,263	+0.86(+3.03%)
Apr 11, 2002	29.30	29.61	28.36	28.47	5,731,718	-0.98(-3.34%)
Apr 10, 2002	29.02	29.69	28.56	29.45	6,689,524	+0.62(+2.14%)
Apr 09, 2002	29.58	30.04	28.84	28.84	6,209,804	-0.74(-2.52%)
Apr 08, 2002	28.18	29.87	28.05	29.58	5,800,133	+1.13(+3.98%)
Apr 05, 2002	28.45	28.80	28.24	28.45	3,209,770	+0.14(+0.48%)
Apr 04, 2002	28.29	28.65	27.68	28.31	3,914,952	-0.10(-0.36%)
Apr 03, 2002	29.09	29.27	28.03	28.41	4,167,575	-0.49(-1.69%)
Apr 02, 2002	29.82	29.89	28.51	28.90	4,366,693	-1.22(-4.05%)

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.