Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	25.00	25.00	24.43	24.90	1,792,700	-1.46(-5.54%)
May 28, 2002	26.32	26.47	26.12	26.36	518,000	-0.04(-0.15%)
May 27, 2002	26.47	26.63	26.04	26.40	557,900	+0.00(+0.00%)
May 24, 2002	26.47	26.63	26.04	26.40	557,900	-0.07(-0.26%)
May 23, 2002	26.21	26.59	26.21	26.47	753,000	+0.27(+1.03%)
May 22, 2002	25.41	26.21	25.41	26.20	1,130,800	+0.79(+3.11%)
May 21, 2002	25.40	25.54	25.24	25.41	1,042,500	+0.09(+0.36%)
May 20, 2002	25.01	25.54	24.97	25.32	1,528,000	+0.32(+1.28%)
May 17, 2002	26.17	26.17	24.63	25.00	2,885,800	-1.18(-4.51%)
May 16, 2002	27.20	27.20	26.14	26.18	1,017,900	-0.81(-3.00%)
May 15, 2002	26.90	27.19	26.90	26.99	1,008,600	-0.16(-0.59%)
May 14, 2002	27.24	27.24	27.01	27.15	751,400	+0.16(+0.59%)
May 13, 2002	27.00	27.10	26.85	26.99	1,707,400	+0.00(+0.00%)
May 10, 2002	27.29	27.46	26.90	26.99	846,800	-0.29(-1.06%)
May 09, 2002	27.50	27.69	27.22	27.28	510,100	-0.12(-0.44%)
May 08, 2002	27.39	27.50	27.08	27.40	420,100	+0.09(+0.33%)
May 07, 2002	27.70	27.71	27.29	27.31	485,500	-0.39(-1.41%)
May 06, 2002	27.97	27.97	27.70	27.70	533,600	-0.27(-0.97%)
May 03, 2002	27.94	28.00	27.72	27.97	608,000	+0.10(+0.36%)
May 02, 2002	27.88	27.88	27.53	27.87	707,600	+0.12(+0.43%)
May 01, 2002	27.75	27.79	27.59	27.75	649,800	-0.09(-0.32%)
Apr 30, 2002	27.80	27.98	27.67	27.84	609,600	+0.12(+0.43%)
Apr 29, 2002	27.77	27.97	27.65	27.72	650,100	-0.31(-1.11%)
Apr 26, 2002	28.30	28.35	27.75	28.03	3,112,800	-0.17(-0.60%)
Apr 25, 2002	28.50	28.55	28.12	28.20	751,200	-0.33(-1.16%)
Apr 24, 2002	28.79	28.93	28.45	28.53	541,100	-0.19(-0.66%)
Apr 23, 2002	28.35	29.05	28.27	28.72	709,500	+0.37(+1.31%)
Apr 22, 2002	28.30	28.41	28.14	28.35	935,800	+0.21(+0.75%)
Apr 19, 2002	28.33	28.38	28.00	28.14	660,800	-0.21(-0.74%)
Apr 18, 2002	27.99	28.47	27.83	28.35	370,000	+0.36(+1.29%)
Apr 17, 2002	27.90	28.15	27.78	27.99	2,014,600	+0.38(+1.38%)
Apr 16, 2002	27.36	27.62	27.04	27.61	832,300	+0.25(+0.91%)
Apr 15, 2002	27.50	27.50	27.12	27.36	650,000	-0.14(-0.51%)
Apr 12, 2002	27.59	27.71	27.40	27.50	637,300	-0.08(-0.29%)
Apr 11, 2002	27.97	27.97	27.50	27.58	516,700	-0.38(-1.36%)
Apr 10, 2002	27.59	27.99	27.42	27.96	621,600	+0.37(+1.34%)
Apr 09, 2002	27.74	27.79	27.51	27.59	476,400	-0.15(-0.54%)
Apr 08, 2002	27.50	27.76	27.27	27.74	426,400	+0.15(+0.54%)
Apr 05, 2002	27.85	27.89	27.40	27.59	425,500	-0.26(-0.93%)
Apr 04, 2002	27.78	27.99	27.67	27.85	613,100	+0.08(+0.29%)
Apr 03, 2002	27.98	27.98	27.68	27.77	626,800	-0.22(-0.79%)
Apr 02, 2002	28.26	28.38	27.84	27.99	1,258,700	-0.27(-0.96%)
Apr 01, 2002	28.64	28.64	28.11	28.26	546,600	-0.37(-1.29%)
Mar 29, 2002	28.68	28.94	28.50	28.63	446,700	+0.00(+0.00%)
Mar 28, 2002	28.68	28.94	28.50	28.63	445,400	-0.05(-0.17%)
Mar 27, 2002	28.11	28.68	28.08	28.68	806,800	+0.60(+2.14%)
Mar 26, 2002	28.36	28.45	27.92	28.08	753,800	-0.03(-0.11%)
Mar 25, 2002	27.80	28.37	27.78	28.11	1,254,300	+0.47(+1.70%)
Mar 22, 2002	27.69	27.98	27.60	27.64	743,300	+0.07(+0.25%)
Mar 21, 2002	27.08	27.57	27.00	27.57	623,600	+0.49(+1.81%)
Mar 20, 2002	27.08	27.14	26.81	27.08	684,500	+0.14(+0.52%)
Mar 19, 2002	26.80	27.10	26.70	26.94	628,000	+0.33(+1.24%)
Mar 18, 2002	26.20	26.64	25.75	26.61	778,300	+0.41(+1.56%)
Mar 15, 2002	26.43	26.54	25.95	26.20	875,100	-0.12(-0.46%)
Mar 14, 2002	26.43	26.45	26.25	26.32	220,000	-0.10(-0.38%)
Mar 13, 2002	26.69	26.82	26.34	26.42	702,100	-0.27(-1.01%)
Mar 12, 2002	26.80	26.90	26.64	26.69	443,300	-0.05(-0.19%)
Mar 11, 2002	26.59	26.85	26.51	26.74	540,500	+0.18(+0.68%)
Mar 08, 2002	26.70	26.74	26.42	26.56	799,000	+0.03(+0.11%)
Mar 07, 2002	26.53	26.65	26.20	26.53	715,900	+0.00(+0.00%)
Mar 06, 2002	26.07	26.58	25.99	26.53	703,600	+0.52(+2.00%)
Mar 05, 2002	25.66	26.06	25.59	26.01	1,027,100	+0.35(+1.36%)
Mar 04, 2002	25.13	25.67	25.12	25.66	1,169,200	+0.66(+2.64%)

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.