Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	30.50	30.57	30.02	30.37	546,300	+0.10(+0.33%)
May 28, 2002	30.60	30.64	30.08	30.27	300,800	-0.31(-1.01%)
May 27, 2002	30.48	30.74	30.12	30.58	389,100	+0.00(+0.00%)
May 24, 2002	30.48	30.74	30.12	30.58	389,100	+0.35(+1.16%)
May 23, 2002	30.27	30.27	29.98	30.23	618,000	-0.04(-0.13%)
May 22, 2002	30.45	30.72	30.21	30.27	401,900	+0.07(+0.23%)
May 21, 2002	30.60	30.80	30.17	30.20	749,400	-0.20(-0.66%)
May 20, 2002	30.55	30.58	30.25	30.40	409,000	+0.03(+0.10%)
May 17, 2002	30.29	30.60	30.10	30.37	410,900	+0.11(+0.36%)
May 16, 2002	30.50	30.65	30.25	30.26	423,100	-0.21(-0.69%)
May 15, 2002	30.60	30.74	30.23	30.47	511,000	-0.03(-0.10%)
May 14, 2002	30.25	30.64	30.25	30.50	745,300	+0.25(+0.83%)
May 13, 2002	30.25	30.35	30.06	30.25	425,100	-0.25(-0.82%)
May 10, 2002	30.70	30.96	30.50	30.50	591,700	-0.10(-0.33%)
May 09, 2002	31.00	31.25	30.60	30.60	518,000	-0.40(-1.29%)
May 08, 2002	30.99	31.15	30.87	31.00	531,600	+0.20(+0.65%)
May 07, 2002	30.51	31.00	30.50	30.80	421,500	+0.29(+0.95%)
May 06, 2002	30.85	30.99	30.51	30.51	824,100	-0.29(-0.94%)
May 03, 2002	30.60	30.89	30.43	30.80	694,200	+0.29(+0.95%)
May 02, 2002	30.55	30.89	30.40	30.51	613,200	+0.06(+0.20%)
May 01, 2002	30.48	30.58	30.21	30.45	566,600	+0.00(+0.00%)
Apr 30, 2002	30.35	30.49	30.18	30.45	840,300	+0.27(+0.89%)
Apr 29, 2002	30.15	30.35	30.00	30.18	423,300	+0.03(+0.10%)
Apr 26, 2002	30.13	30.51	30.12	30.15	381,200	+0.02(+0.07%)
Apr 25, 2002	30.04	30.20	30.02	30.13	390,700	+0.09(+0.30%)
Apr 24, 2002	30.20	30.24	30.02	30.04	428,600	-0.11(-0.36%)
Apr 23, 2002	30.15	30.25	29.92	30.15	558,300	+0.15(+0.50%)
Apr 22, 2002	30.50	30.50	29.90	30.00	861,100	-0.50(-1.64%)
Apr 19, 2002	30.30	30.59	30.22	30.50	1,203,700	+0.44(+1.46%)
Apr 18, 2002	30.00	30.29	30.00	30.06	482,500	+0.07(+0.23%)
Apr 17, 2002	29.95	30.15	29.81	29.99	406,600	-0.16(-0.53%)
Apr 16, 2002	29.99	30.19	29.85	30.15	817,900	+0.33(+1.11%)
Apr 15, 2002	29.75	30.00	29.67	29.82	396,400	-0.18(-0.60%)
Apr 12, 2002	29.75	30.00	29.55	30.00	647,300	+0.27(+0.91%)
Apr 11, 2002	30.05	30.09	29.67	29.73	558,100	-0.17(-0.57%)
Apr 10, 2002	29.50	30.00	29.43	29.90	731,600	+0.40(+1.36%)
Apr 09, 2002	29.50	29.66	29.35	29.50	436,200	-0.07(-0.24%)
Apr 08, 2002	29.50	29.70	29.41	29.57	401,200	-0.18(-0.61%)
Apr 05, 2002	29.70	29.89	29.65	29.75	456,500	+0.08(+0.27%)
Apr 04, 2002	29.85	29.85	29.52	29.67	373,200	+0.02(+0.07%)
Apr 03, 2002	29.80	29.88	29.50	29.65	393,500	-0.20(-0.67%)
Apr 02, 2002	29.90	30.00	29.49	29.85	439,500	-0.02(-0.07%)
Apr 01, 2002	29.85	29.97	29.31	29.87	402,500	+0.16(+0.54%)
Mar 29, 2002	29.83	30.05	29.71	29.71	313,200	+0.00(+0.00%)
Mar 28, 2002	29.83	30.05	29.71	29.71	313,200	-0.13(-0.44%)
Mar 27, 2002	30.00	30.09	29.75	29.84	586,300	-0.16(-0.53%)
Mar 26, 2002	29.70	30.22	29.61	30.00	575,800	+0.41(+1.39%)
Mar 25, 2002	29.73	29.88	29.40	29.59	617,900	-0.14(-0.47%)
Mar 22, 2002	29.95	30.00	29.52	29.73	462,500	-0.31(-1.03%)
Mar 21, 2002	29.69	30.07	29.28	30.04	640,800	+0.10(+0.33%)
Mar 20, 2002	30.26	30.39	29.85	29.94	399,000	-0.36(-1.19%)
Mar 19, 2002	30.05	30.41	30.00	30.30	512,100	+0.25(+0.83%)
Mar 18, 2002	30.50	30.84	29.60	30.05	620,200	-0.42(-1.38%)
Mar 15, 2002	30.49	30.50	29.77	30.47	608,200	+0.02(+0.07%)
Mar 14, 2002	29.75	30.46	29.57	30.45	663,400	+0.45(+1.50%)
Mar 13, 2002	30.40	30.41	29.27	30.00	1,102,800	-0.59(-1.93%)
Mar 12, 2002	30.40	30.67	30.26	30.59	582,800	+0.19(+0.63%)
Mar 11, 2002	30.55	30.70	30.36	30.40	719,600	-0.33(-1.07%)
Mar 08, 2002	31.00	31.00	30.68	30.73	420,300	-0.26(-0.84%)
Mar 07, 2002	31.00	31.00	30.81	30.99	409,100	-0.01(-0.03%)
Mar 06, 2002	30.95	31.10	30.87	31.00	814,100	+0.15(+0.49%)
Mar 05, 2002	31.05	31.05	30.80	30.85	220,000	-0.14(-0.45%)
Mar 04, 2002	31.00	31.10	30.85	30.99	727,200	-0.01(-0.03%)

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.