Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	29.71	30.74	29.66	29.85	529,595	-1.01(-3.29%)
May 28, 2002	29.71	30.87	29.56	30.87	308,135	+1.43(+4.85%)
May 27, 2002	32.22	32.22	29.12	29.44	960,945	+0.00(+0.00%)
May 24, 2002	32.22	32.22	29.12	29.44	959,828	-3.81(-11.47%)
May 23, 2002	33.60	33.89	32.03	33.25	286,923	-0.31(-0.91%)
May 22, 2002	33.60	34.18	32.94	33.56	171,321	-0.10(-0.29%)
May 21, 2002	36.25	36.36	33.61	33.66	246,833	-2.60(-7.17%)
May 20, 2002	36.23	36.44	35.57	36.26	300,219	-0.34(-0.94%)
May 17, 2002	36.86	37.41	36.31	36.60	315,240	-0.19(-0.51%)
May 16, 2002	36.80	37.44	36.31	36.79	262,158	-0.17(-0.45%)
May 15, 2002	35.72	38.27	34.45	36.96	1,524,439	+1.59(+4.48%)
May 14, 2002	33.55	35.56	33.54	35.37	622,361	+2.43(+7.39%)
May 13, 2002	30.70	32.96	30.70	32.94	463,624	+2.27(+7.38%)
May 10, 2002	32.72	33.17	29.92	30.67	442,615	-2.10(-6.40%)
May 09, 2002	33.88	34.96	32.26	32.77	494,681	-1.67(-4.84%)
May 08, 2002	31.18	34.57	31.13	34.44	426,173	+3.70(+12.05%)
May 07, 2002	31.13	31.79	28.74	30.73	655,143	-0.06(-0.19%)
May 06, 2002	30.87	31.90	30.79	30.79	348,936	-0.12(-0.38%)
May 03, 2002	32.84	32.85	30.54	30.91	607,035	-1.46(-4.51%)
May 02, 2002	34.75	35.80	32.29	32.37	515,487	-2.37(-6.84%)
May 01, 2002	33.89	35.32	33.01	34.74	214,862	+0.45(+1.32%)
Apr 30, 2002	33.55	35.57	33.46	34.29	459,564	+0.60(+1.78%)
Apr 29, 2002	33.20	34.53	32.81	33.69	268,553	+0.43(+1.30%)
Apr 26, 2002	35.28	36.28	32.74	33.25	653,824	-2.05(-5.80%)
Apr 25, 2002	34.53	35.86	33.75	35.30	177,614	+0.77(+2.22%)
Apr 24, 2002	35.35	36.46	34.39	34.53	318,894	-0.42(-1.21%)
Apr 23, 2002	35.17	36.21	34.78	34.96	312,398	-0.13(-0.37%)
Apr 22, 2002	35.99	36.06	34.43	35.09	241,555	-1.08(-3.00%)
Apr 19, 2002	36.55	36.93	36.07	36.17	231,710	-0.29(-0.78%)
Apr 18, 2002	37.54	37.97	35.81	36.46	716,243	-0.79(-2.12%)
Apr 17, 2002	37.44	38.98	36.95	37.24	649,561	-0.74(-1.95%)
Apr 16, 2002	34.24	38.17	34.20	37.98	1,088,624	+4.02(+11.84%)
Apr 15, 2002	33.45	34.48	33.45	33.96	1,022,450	+0.61(+1.83%)
Apr 12, 2002	32.17	33.79	31.87	33.35	296,463	+1.27(+3.96%)
Apr 11, 2002	32.73	32.91	32.02	32.08	118,950	-0.64(-1.95%)
Apr 10, 2002	32.36	33.15	31.86	32.72	198,725	+0.38(+1.19%)
Apr 09, 2002	33.41	33.95	31.78	32.34	257,794	-1.08(-3.24%)
Apr 08, 2002	33.15	33.58	32.64	33.42	356,345	-0.19(-0.56%)
Apr 05, 2002	34.28	34.63	33.35	33.61	221,662	-0.63(-1.84%)
Apr 04, 2002	33.73	34.73	33.47	34.24	179,339	+0.57(+1.70%)
Apr 03, 2002	34.51	35.19	33.08	33.67	161,273	-0.98(-2.82%)
Apr 02, 2002	35.43	35.43	34.53	34.64	236,886	-0.63(-1.79%)
Apr 01, 2002	35.48	35.75	34.42	35.27	317,067	-0.16(-0.45%)
Mar 29, 2002	33.69	36.04	33.50	35.43	781,503	+0.00(+0.00%)
Mar 28, 2002	33.69	36.04	33.50	35.43	781,503	+1.75(+5.21%)
Mar 27, 2002	32.32	33.77	32.32	33.68	200,450	+1.40(+4.33%)
Mar 26, 2002	33.04	33.50	31.64	32.28	572,629	-0.57(-1.74%)
Mar 25, 2002	33.81	34.78	32.53	32.85	237,089	-1.16(-3.42%)
Mar 22, 2002	33.47	34.45	32.91	34.01	223,489	+0.51(+1.53%)
Mar 21, 2002	32.59	33.60	32.12	33.50	175,686	+1.04(+3.22%)
Mar 20, 2002	33.47	33.47	32.25	32.46	176,701	-1.01(-3.03%)
Mar 19, 2002	33.11	33.63	32.96	33.47	205,423	+0.40(+1.22%)
Mar 18, 2002	32.27	33.63	32.05	33.07	547,763	+0.96(+2.98%)
Mar 15, 2002	30.56	32.72	30.48	32.11	253,227	+1.51(+4.93%)
Mar 14, 2002	30.55	31.16	29.59	30.60	390,447	+0.06(+0.19%)
Mar 13, 2002	31.32	31.48	30.50	30.54	476,311	-1.26(-3.97%)
Mar 12, 2002	31.39	32.76	30.91	31.80	853,259	-0.16(-0.49%)
Mar 11, 2002	33.63	33.65	31.61	31.96	422,113	-1.77(-5.26%)
Mar 08, 2002	32.42	34.48	32.41	33.74	720,099	+1.47(+4.55%)
Mar 07, 2002	30.94	32.31	30.89	32.27	829,814	+1.61(+5.24%)
Mar 06, 2002	28.77	31.05	28.43	30.66	786,375	+1.62(+5.56%)
Mar 05, 2002	28.97	29.29	28.33	29.05	390,142	-0.07(-0.24%)
Mar 04, 2002	30.00	30.64	28.98	29.11	765,873	-0.97(-3.21%)

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.