Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	34.08	34.27	33.70	34.04	2,414,107	+0.79(+2.36%)
May 28, 2002	33.23	33.36	32.88	33.25	1,617,066	+0.48(+1.46%)
May 27, 2002	33.69	33.87	32.61	32.78	1,387,615	+0.00(+0.00%)
May 24, 2002	33.69	33.87	32.61	32.78	1,387,615	-0.84(-2.50%)
May 23, 2002	33.52	33.85	33.05	33.61	1,761,463	+0.28(+0.85%)
May 22, 2002	33.05	33.61	32.98	33.33	2,355,024	+0.22(+0.65%)
May 21, 2002	32.73	33.18	32.72	33.11	2,440,338	+0.40(+1.22%)
May 20, 2002	32.75	32.91	32.42	32.71	1,775,747	-0.07(-0.21%)
May 17, 2002	33.11	33.11	32.54	32.78	2,803,798	-0.32(-0.98%)
May 16, 2002	33.85	33.88	32.73	33.11	4,011,566	-1.11(-3.24%)
May 15, 2002	34.15	34.54	33.81	34.22	2,382,683	-0.44(-1.27%)
May 14, 2002	35.04	35.19	34.14	34.65	3,675,115	+0.17(+0.49%)
May 13, 2002	33.88	34.65	33.81	34.48	1,775,617	+0.78(+2.31%)
May 10, 2002	34.62	35.00	33.65	33.71	3,236,989	-0.41(-1.20%)
May 09, 2002	33.65	34.30	33.58	34.12	2,568,763	+0.29(+0.84%)
May 08, 2002	33.65	33.87	33.37	33.83	2,910,537	+0.93(+2.83%)
May 07, 2002	32.46	33.38	32.10	32.90	3,072,724	+0.39(+1.21%)
May 06, 2002	33.81	33.84	32.42	32.51	2,593,175	-1.19(-3.52%)
May 03, 2002	33.88	33.88	33.04	33.69	3,237,898	+0.00(+0.00%)
May 02, 2002	32.88	33.74	32.81	33.69	4,759,133	+1.04(+3.18%)
May 01, 2002	32.19	33.15	31.81	32.65	4,187,907	+0.08(+0.24%)
Apr 30, 2002	31.42	33.15	31.42	32.58	5,597,337	+1.73(+5.59%)
Apr 29, 2002	31.34	31.38	30.80	30.85	1,925,079	+0.04(+0.12%)
Apr 26, 2002	31.15	31.34	30.71	30.81	1,828,468	-0.40(-1.28%)
Apr 25, 2002	31.14	31.34	30.73	31.21	2,429,690	+0.07(+0.22%)
Apr 24, 2002	31.57	32.15	31.11	31.14	4,181,933	+0.03(+0.10%)
Apr 23, 2002	30.15	31.69	30.11	31.11	3,533,964	+1.08(+3.59%)
Apr 22, 2002	30.69	30.87	29.93	30.03	3,052,857	-0.43(-1.42%)
Apr 19, 2002	30.03	30.65	29.88	30.47	3,332,302	+0.65(+2.17%)
Apr 18, 2002	29.84	30.19	29.65	29.82	3,362,947	+0.52(+1.76%)
Apr 17, 2002	29.93	29.96	28.80	29.30	3,080,256	-0.62(-2.08%)
Apr 16, 2002	29.56	30.11	29.55	29.93	2,119,729	+0.37(+1.25%)
Apr 15, 2002	30.23	30.24	29.42	29.56	3,171,413	-0.56(-1.87%)
Apr 12, 2002	30.26	30.47	29.57	30.12	2,803,538	-0.11(-0.36%)
Apr 11, 2002	30.65	30.69	30.15	30.23	3,128,821	-0.32(-1.06%)
Apr 10, 2002	30.30	30.57	30.15	30.55	4,686,415	+0.75(+2.51%)
Apr 09, 2002	30.23	30.23	29.52	29.80	1,825,221	-0.23(-0.77%)
Apr 08, 2002	30.03	30.14	29.70	30.03	2,130,377	+0.08(+0.28%)
Apr 05, 2002	30.03	30.19	29.70	29.95	4,203,489	+0.36(+1.22%)
Apr 04, 2002	30.42	30.76	29.23	29.59	6,165,317	-1.41(-4.55%)
Apr 03, 2002	32.21	32.21	30.90	31.00	3,247,767	-1.16(-3.59%)
Apr 02, 2002	32.31	33.03	31.96	32.15	3,667,843	+0.00(+0.00%)
Apr 01, 2002	31.42	32.58	31.34	32.15	2,328,793	+0.54(+1.71%)
Mar 29, 2002	32.31	32.31	31.23	31.61	2,155,569	+0.00(+0.00%)
Mar 28, 2002	32.31	32.31	31.23	31.61	2,155,569	+0.39(+1.23%)
Mar 27, 2002	30.59	32.18	30.58	31.23	6,371,265	+0.75(+2.48%)
Mar 26, 2002	30.26	31.14	30.16	30.47	1,955,594	+0.14(+0.46%)
Mar 25, 2002	31.19	31.19	30.19	30.33	5,255,952	-0.62(-2.01%)
Mar 22, 2002	31.50	31.57	30.88	30.96	2,375,930	-0.69(-2.19%)
Mar 21, 2002	31.65	32.00	31.33	31.65	2,210,627	-0.15(-0.46%)
Mar 20, 2002	31.27	32.11	31.19	31.80	14,803,306	-0.16(-0.51%)
Mar 19, 2002	31.50	32.32	31.04	31.96	3,004,032	+0.36(+1.15%)
Mar 18, 2002	31.96	32.30	31.42	31.60	2,664,595	+0.02(+0.07%)
Mar 15, 2002	30.80	32.03	30.80	31.57	5,451,772	+1.04(+3.40%)
Mar 14, 2002	30.15	31.38	30.15	30.53	5,531,761	+0.58(+1.93%)
Mar 13, 2002	30.03	30.15	29.82	29.96	2,908,979	+0.12(+0.41%)
Mar 12, 2002	29.73	30.11	29.49	29.83	2,728,872	+0.16(+0.54%)
Mar 11, 2002	29.34	30.03	29.34	29.67	2,632,781	+0.25(+0.86%)
Mar 08, 2002	30.07	30.38	28.88	29.42	3,628,238	-0.53(-1.77%)
Mar 07, 2002	30.57	30.80	29.73	29.95	3,839,639	-0.51(-1.67%)
Mar 06, 2002	29.49	30.74	29.49	30.46	3,140,508	+0.96(+3.26%)
Mar 05, 2002	29.88	29.93	29.26	29.49	3,353,078	-0.29(-0.98%)
Mar 04, 2002	30.34	30.42	29.19	29.79	3,998,191	-0.36(-1.20%)

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.