Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	35.56	36.21	35.56	35.89	1,570,005	-0.14(-0.38%)
May 28, 2002	36.47	36.53	35.92	36.03	1,597,014	-0.44(-1.20%)
May 27, 2002	37.17	37.23	36.41	36.47	2,039,747	+0.00(+0.00%)
May 24, 2002	37.17	37.23	36.41	36.47	2,037,192	-0.70(-1.89%)
May 23, 2002	36.22	37.31	35.95	37.17	2,261,296	+0.95(+2.62%)
May 22, 2002	35.83	36.47	35.75	36.22	1,588,802	+0.39(+1.09%)
May 21, 2002	35.90	36.19	35.66	35.83	1,369,625	-0.07(-0.18%)
May 20, 2002	36.14	36.14	35.69	35.90	792,758	-0.25(-0.68%)
May 17, 2002	36.55	36.74	35.73	36.14	1,339,696	-0.41(-1.11%)
May 16, 2002	36.85	36.86	36.46	36.55	1,222,534	-0.38(-1.04%)
May 15, 2002	36.85	37.18	36.54	36.93	2,412,402	-0.12(-0.31%)
May 14, 2002	36.11	37.21	36.06	37.05	3,434,740	+1.44(+4.03%)
May 13, 2002	35.07	35.69	35.07	35.61	1,205,380	+0.54(+1.53%)
May 10, 2002	35.35	35.47	35.04	35.07	1,363,420	-0.30(-0.84%)
May 09, 2002	35.58	35.61	35.33	35.37	1,493,539	-0.19(-0.52%)
May 08, 2002	35.48	35.71	35.35	35.56	1,707,241	+0.36(+1.01%)
May 07, 2002	35.40	35.55	35.11	35.20	3,709,212	+0.30(+0.85%)
May 06, 2002	34.96	35.21	34.65	34.91	4,226,039	+0.60(+1.74%)
May 03, 2002	33.56	34.80	33.54	34.31	3,522,155	+0.82(+2.44%)
May 02, 2002	33.15	33.74	33.05	33.49	4,046,463	+0.95(+2.91%)
May 01, 2002	32.55	32.99	32.17	32.54	1,502,847	-0.12(-0.37%)
Apr 30, 2002	31.64	33.12	31.62	32.66	1,815,461	+0.96(+3.04%)
Apr 29, 2002	31.95	32.27	31.66	31.70	1,772,027	-0.35(-1.09%)
Apr 26, 2002	32.80	32.96	31.92	32.05	1,646,653	-0.53(-1.63%)
Apr 25, 2002	32.27	32.80	31.54	32.58	2,737,974	+0.45(+1.40%)
Apr 24, 2002	32.85	33.36	31.78	32.13	2,371,888	-0.39(-1.21%)
Apr 23, 2002	32.64	33.09	32.38	32.53	1,903,241	-0.16(-0.50%)
Apr 22, 2002	33.81	33.81	32.67	32.69	1,918,023	-1.12(-3.31%)
Apr 19, 2002	33.87	34.30	33.66	33.81	1,240,784	+0.04(+0.13%)
Apr 18, 2002	33.97	34.22	33.56	33.77	1,227,462	-0.10(-0.31%)
Apr 17, 2002	33.89	34.09	33.62	33.87	1,250,821	+0.18(+0.52%)
Apr 16, 2002	32.88	33.89	32.88	33.69	1,520,184	+0.94(+2.88%)
Apr 15, 2002	33.33	33.44	32.49	32.75	1,789,182	-0.49(-1.48%)
Apr 12, 2002	33.59	33.60	32.88	33.24	1,624,023	-0.42(-1.25%)
Apr 11, 2002	34.21	34.69	33.62	33.67	1,687,532	-0.49(-1.44%)
Apr 10, 2002	33.46	34.30	33.35	34.16	1,395,722	+0.81(+2.43%)
Apr 09, 2002	33.64	33.64	33.06	33.35	1,757,427	-0.30(-0.88%)
Apr 08, 2002	33.91	33.91	33.43	33.64	1,517,446	-0.26(-0.78%)
Apr 05, 2002	33.42	33.96	33.42	33.91	1,490,985	+0.49(+1.46%)
Apr 04, 2002	33.75	33.97	33.02	33.42	1,134,024	-0.41(-1.21%)
Apr 03, 2002	33.74	34.13	33.70	33.83	2,910,979	+0.09(+0.28%)
Apr 02, 2002	34.03	34.09	33.29	33.74	1,178,005	-0.29(-0.85%)
Apr 01, 2002	34.44	34.44	33.58	34.03	850,609	-0.42(-1.21%)
Mar 29, 2002	34.42	34.74	34.36	34.44	948,609	+0.00(+0.00%)
Mar 28, 2002	34.42	34.74	34.36	34.44	946,054	-0.08(-0.24%)
Mar 27, 2002	34.20	34.70	34.00	34.53	164,245	+0.33(+0.96%)
Mar 26, 2002	33.18	34.58	32.93	34.20	1,573,837	+0.83(+2.50%)
Mar 25, 2002	33.73	34.00	33.32	33.37	383,239	-0.55(-1.62%)
Mar 22, 2002	34.31	34.44	33.64	33.91	2,536,864	-0.59(-1.72%)
Mar 21, 2002	35.47	35.52	34.12	34.51	2,616,432	-1.10(-3.09%)
Mar 20, 2002	35.90	35.97	35.47	35.61	1,054,821	-0.30(-0.82%)
Mar 19, 2002	35.75	36.28	35.64	35.90	1,141,324	+0.43(+1.22%)
Mar 18, 2002	35.86	36.53	35.18	35.47	1,780,969	-0.39(-1.10%)
Mar 15, 2002	35.71	36.15	34.88	35.86	3,380,356	+0.15(+0.43%)
Mar 14, 2002	34.41	35.84	34.30	35.71	3,670,706	+1.57(+4.61%)
Mar 13, 2002	34.41	34.48	33.97	34.14	1,268,705	-0.66(-1.89%)
Mar 12, 2002	34.47	34.90	34.24	34.80	1,096,613	-0.01(-0.03%)
Mar 11, 2002	34.85	34.91	34.38	34.81	1,122,892	+0.20(+0.59%)
Mar 08, 2002	35.62	35.75	34.47	34.60	1,951,602	-0.72(-2.03%)
Mar 07, 2002	35.07	35.37	34.93	35.32	3,248,047	+0.25(+0.72%)
Mar 06, 2002	34.36	35.19	34.25	35.07	2,415,687	+0.65(+1.89%)
Mar 05, 2002	35.62	35.62	34.41	34.42	2,526,644	-1.34(-3.74%)
Mar 04, 2002	34.11	35.84	34.11	35.75	4,699,431	+1.65(+4.85%)

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.