Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.76	23.07	22.68	22.76	2,856,594	+0.10(+0.45%)
May 28, 2002	23.15	23.17	22.32	22.66	2,610,245	-0.40(-1.72%)
May 27, 2002	23.25	23.38	23.05	23.06	2,752,503	+0.00(+0.00%)
May 24, 2002	23.25	23.38	23.05	23.06	2,752,503	-0.13(-0.55%)
May 23, 2002	22.93	23.20	22.84	23.18	2,444,107	+0.38(+1.65%)
May 22, 2002	23.39	23.42	22.66	22.81	5,375,811	-0.58(-2.49%)
May 21, 2002	23.57	23.71	23.33	23.39	2,938,439	+0.06(+0.25%)
May 20, 2002	24.05	24.05	23.32	23.33	3,772,599	-0.79(-3.29%)
May 17, 2002	23.76	24.21	23.76	24.13	3,771,782	+0.39(+1.63%)
May 16, 2002	23.59	23.82	23.47	23.74	3,313,372	+0.22(+0.94%)
May 15, 2002	22.88	23.73	22.88	23.52	7,013,924	+0.69(+3.00%)
May 14, 2002	23.08	23.22	22.65	22.83	5,038,024	+0.19(+0.84%)
May 13, 2002	22.91	22.93	22.50	22.64	3,651,363	-0.14(-0.62%)
May 10, 2002	23.30	23.40	22.75	22.78	3,232,752	-0.62(-2.64%)
May 09, 2002	23.71	23.71	23.40	23.40	2,000,187	-0.43(-1.81%)
May 08, 2002	23.44	23.91	23.44	23.83	3,332,966	+0.75(+3.27%)
May 07, 2002	23.25	23.30	22.95	23.08	3,825,257	+0.26(+1.16%)
May 06, 2002	24.25	24.35	22.77	22.81	6,185,274	-1.48(-6.09%)
May 03, 2002	24.93	24.93	23.86	24.29	4,423,476	-0.64(-2.56%)
May 02, 2002	24.96	25.03	24.79	24.93	3,560,946	-0.05(-0.22%)
May 01, 2002	24.82	25.07	24.50	24.98	3,097,229	-0.06(-0.23%)
Apr 30, 2002	24.75	25.33	24.69	25.04	3,105,393	+0.25(+1.03%)
Apr 29, 2002	25.36	25.63	24.79	24.79	14,531,977	-0.63(-2.49%)
Apr 26, 2002	25.77	25.83	25.35	25.42	2,212,656	-0.18(-0.71%)
Apr 25, 2002	25.76	25.76	25.36	25.60	3,712,797	-0.28(-1.08%)
Apr 24, 2002	26.06	26.36	25.79	25.88	1,956,102	-0.18(-0.68%)
Apr 23, 2002	26.24	26.36	25.92	26.06	2,197,145	-0.18(-0.69%)
Apr 22, 2002	26.70	26.92	26.19	26.24	2,263,886	-0.69(-2.55%)
Apr 19, 2002	26.73	27.01	26.51	26.92	1,902,831	+0.24(+0.92%)
Apr 18, 2002	26.75	26.95	26.26	26.68	2,903,538	-0.22(-0.82%)
Apr 17, 2002	26.78	27.00	26.34	26.90	2,717,806	+0.32(+1.20%)
Apr 16, 2002	26.24	26.70	26.24	26.58	3,036,815	+0.44(+1.67%)
Apr 15, 2002	26.80	26.80	26.08	26.14	1,987,329	-0.37(-1.39%)
Apr 12, 2002	26.31	26.68	26.31	26.51	3,562,987	+0.40(+1.52%)
Apr 11, 2002	26.85	26.89	26.11	26.11	2,758,830	-0.98(-3.60%)
Apr 10, 2002	26.85	27.28	26.85	27.09	2,065,091	+0.24(+0.88%)
Apr 09, 2002	26.80	27.05	26.65	26.85	1,594,231	+0.18(+0.66%)
Apr 08, 2002	26.46	26.85	26.41	26.68	1,766,492	+0.03(+0.13%)
Apr 05, 2002	26.61	27.04	26.59	26.64	2,177,347	+0.16(+0.59%)
Apr 04, 2002	26.36	26.51	26.30	26.49	2,785,159	+0.17(+0.63%)
Apr 03, 2002	27.12	27.12	26.26	26.32	3,907,509	-0.60(-2.24%)
Apr 02, 2002	26.85	27.16	26.80	26.92	2,073,868	-0.03(-0.11%)
Apr 01, 2002	26.97	26.98	26.39	26.95	8,286,492	-0.18(-0.67%)
Mar 29, 2002	27.27	27.61	27.12	27.13	1,738,938	+0.00(+0.00%)
Mar 28, 2002	27.27	27.61	27.12	27.13	1,738,938	-0.25(-0.93%)
Mar 27, 2002	26.97	27.53	26.80	27.39	2,267,355	+0.27(+1.01%)
Mar 26, 2002	26.90	27.39	26.88	27.11	1,586,475	+0.24(+0.88%)
Mar 25, 2002	27.45	27.54	26.87	26.88	1,850,990	-0.57(-2.07%)
Mar 22, 2002	27.44	27.55	27.13	27.45	1,843,030	+0.05(+0.18%)
Mar 21, 2002	27.49	27.67	27.05	27.40	244,920	-0.09(-0.32%)
Mar 20, 2002	27.88	28.03	27.49	27.49	2,234,087	-0.73(-2.59%)
Mar 19, 2002	27.85	28.59	27.85	28.22	2,933,336	+0.43(+1.53%)
Mar 18, 2002	28.22	28.29	27.49	27.79	2,970,074	-0.34(-1.22%)
Mar 15, 2002	27.24	28.42	27.23	28.13	3,899,345	+1.01(+3.74%)
Mar 14, 2002	26.83	27.26	26.75	27.12	4,185,495	+0.16(+0.60%)
Mar 13, 2002	27.39	27.55	26.87	26.96	3,519,106	-0.43(-1.57%)
Mar 12, 2002	27.27	27.55	26.92	27.39	4,018,132	-0.53(-1.90%)
Mar 11, 2002	27.68	28.17	27.61	27.92	2,364,099	+0.24(+0.87%)
Mar 08, 2002	27.88	28.09	27.63	27.68	3,467,264	+0.26(+0.95%)
Mar 07, 2002	27.41	27.81	27.40	27.42	5,812,178	+0.42(+1.54%)
Mar 06, 2002	26.47	27.17	26.44	27.00	3,800,356	+0.54(+2.04%)
Mar 05, 2002	25.98	26.90	25.87	26.46	4,488,993	+0.48(+1.87%)
Mar 04, 2002	25.04	26.00	25.04	25.98	3,369,500	+0.99(+3.98%)

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.