Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	30.40	30.41	29.92	30.09	2,541,812	-0.70(-2.27%)
May 28, 2002	31.05	31.05	30.43	30.78	1,112,352	-0.23(-0.75%)
May 27, 2002	31.21	31.35	30.71	31.02	3,109,885	+0.00(+0.00%)
May 24, 2002	31.21	31.35	30.71	31.02	3,109,885	+0.72(+2.38%)
May 23, 2002	30.11	30.36	29.93	30.30	5,163,362	+0.01(+0.02%)
May 22, 2002	29.98	30.42	29.60	30.29	1,897,967	+0.30(+1.01%)
May 21, 2002	29.51	30.14	29.48	29.99	4,830,817	-0.23(-0.77%)
May 20, 2002	32.20	32.23	30.21	30.22	6,047,409	-2.35(-7.22%)
May 17, 2002	32.51	32.92	32.27	32.57	1,118,018	-0.12(-0.37%)
May 16, 2002	32.64	32.76	31.77	32.69	3,105,212	-0.62(-1.87%)
May 15, 2002	33.35	33.74	33.27	33.31	873,424	-0.25(-0.74%)
May 14, 2002	34.04	34.10	33.37	33.56	1,569,530	-0.48(-1.41%)
May 13, 2002	33.46	34.10	33.11	34.04	1,047,486	+0.58(+1.73%)
May 10, 2002	33.68	33.82	32.93	33.46	1,213,475	-0.08(-0.23%)
May 09, 2002	33.85	34.15	33.38	33.54	1,109,095	-0.31(-0.92%)
May 08, 2002	33.85	34.07	33.57	33.85	1,052,868	+0.28(+0.84%)
May 07, 2002	33.71	33.86	33.38	33.57	1,348,872	-0.18(-0.52%)
May 06, 2002	34.17	34.46	33.73	33.74	1,233,162	-0.45(-1.32%)
May 03, 2002	34.42	34.52	34.08	34.20	1,039,980	-0.33(-0.96%)
May 02, 2002	34.60	34.77	34.34	34.53	978,655	-0.27(-0.77%)
May 01, 2002	34.82	35.06	34.15	34.80	1,422,236	-0.37(-1.06%)
Apr 30, 2002	34.07	35.29	34.07	35.17	1,834,659	+1.37(+4.05%)
Apr 29, 2002	33.62	34.19	33.59	33.80	1,074,679	+0.00(+0.00%)
Apr 26, 2002	33.79	34.08	33.62	33.80	1,822,054	+0.11(+0.31%)
Apr 25, 2002	34.24	34.49	33.62	33.69	2,145,535	-0.73(-2.11%)
Apr 24, 2002	34.63	35.13	34.42	34.42	1,317,148	-0.14(-0.41%)
Apr 23, 2002	35.30	35.52	34.53	34.56	1,474,497	-0.67(-1.90%)
Apr 22, 2002	35.39	35.73	35.09	35.23	28,325	-0.16(-0.44%)
Apr 19, 2002	35.30	35.56	35.17	35.39	878,523	+0.18(+0.52%)
Apr 18, 2002	35.37	35.57	34.88	35.20	2,474,963	-0.13(-0.38%)
Apr 17, 2002	34.66	35.66	34.56	35.34	1,727,588	+0.96(+2.79%)
Apr 16, 2002	34.21	34.64	34.07	34.38	1,634,113	+0.17(+0.50%)
Apr 15, 2002	34.93	34.95	34.10	34.21	875,832	-0.76(-2.16%)
Apr 12, 2002	34.87	35.01	34.53	34.96	1,007,405	+0.23(+0.65%)
Apr 11, 2002	35.16	35.16	34.65	34.74	1,461,043	-0.42(-1.19%)
Apr 10, 2002	35.11	35.28	34.93	35.16	1,792,029	+0.05(+0.14%)
Apr 09, 2002	34.37	35.30	34.24	35.11	1,902,924	+0.87(+2.54%)
Apr 08, 2002	33.68	34.42	33.54	34.24	1,473,506	+0.56(+1.66%)
Apr 05, 2002	33.36	33.89	33.36	33.68	1,312,616	+0.44(+1.34%)
Apr 04, 2002	32.62	33.29	32.59	33.23	1,087,709	+0.61(+1.88%)
Apr 03, 2002	32.86	33.15	32.51	32.62	1,083,460	-0.24(-0.73%)
Apr 02, 2002	32.35	33.04	32.34	32.86	1,479,454	+0.37(+1.13%)
Apr 01, 2002	32.44	32.69	31.98	32.49	1,472,231	+0.12(+0.37%)
Mar 29, 2002	31.95	32.44	31.88	32.37	1,585,534	+0.00(+0.00%)
Mar 28, 2002	31.95	32.44	31.88	32.37	1,585,534	+0.43(+1.35%)
Mar 27, 2002	31.76	32.16	31.53	31.94	1,656,915	+0.31(+0.98%)
Mar 26, 2002	31.17	31.80	31.17	31.63	2,268,469	+0.28(+0.88%)
Mar 25, 2002	31.81	32.09	31.17	31.36	1,727,588	-0.68(-2.12%)
Mar 22, 2002	32.55	32.55	31.73	32.03	2,295,095	-0.45(-1.39%)
Mar 21, 2002	32.06	32.61	32.05	32.49	1,599,272	+0.50(+1.57%)
Mar 20, 2002	32.69	32.69	31.91	31.98	1,769,510	-0.75(-2.29%)
Mar 19, 2002	33.17	33.21	32.66	32.73	2,602,288	-0.42(-1.26%)
Mar 18, 2002	33.87	34.03	32.97	33.15	1,287,830	-0.65(-1.92%)
Mar 15, 2002	33.61	33.89	33.50	33.80	1,103,996	+0.15(+0.44%)
Mar 14, 2002	33.34	34.03	33.34	33.65	993,526	+0.32(+0.95%)
Mar 13, 2002	33.35	33.42	32.97	33.33	1,017,886	+0.10(+0.30%)
Mar 12, 2002	32.66	33.31	32.41	33.23	1,575,620	+0.52(+1.60%)
Mar 11, 2002	33.01	33.15	32.59	32.71	2,192,272	-0.23(-0.69%)
Mar 08, 2002	33.88	33.88	32.90	32.94	2,817,422	-0.95(-2.79%)
Mar 07, 2002	34.84	34.84	33.40	33.88	1,696,146	-1.00(-2.85%)
Mar 06, 2002	35.16	35.16	34.56	34.88	1,047,486	-0.01(-0.02%)
Mar 05, 2002	34.07	34.98	34.03	34.89	1,699,687	+0.64(+1.88%)
Mar 04, 2002	34.03	34.77	34.03	34.24	1,523,642	+0.16(+0.46%)

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.