Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	29.45	30.65	29.44	30.40	1,613,400	+0.89(+3.02%)
May 28, 2002	29.00	29.73	28.96	29.51	831,900	+0.56(+1.93%)
May 27, 2002	28.70	29.50	28.50	28.95	931,400	+0.00(+0.00%)
May 24, 2002	28.70	29.50	28.50	28.95	931,400	+0.25(+0.87%)
May 23, 2002	29.00	29.32	28.62	28.70	2,123,900	-0.61(-2.08%)
May 22, 2002	29.60	30.02	29.00	29.31	1,140,600	+0.02(+0.07%)
May 21, 2002	29.13	29.70	28.76	29.29	903,500	+0.36(+1.24%)
May 20, 2002	28.81	29.35	28.30	28.93	1,011,500	+0.06(+0.21%)
May 17, 2002	28.85	29.14	28.72	28.87	707,200	+0.07(+0.24%)
May 16, 2002	28.55	28.99	28.40	28.80	1,052,900	+0.38(+1.34%)
May 15, 2002	28.43	28.50	28.18	28.42	916,000	+0.12(+0.42%)
May 14, 2002	28.50	28.50	28.01	28.30	1,503,900	+0.20(+0.71%)
May 13, 2002	28.30	28.38	27.75	28.10	884,300	+0.24(+0.86%)
May 10, 2002	28.05	28.05	27.45	27.86	1,142,600	-0.11(-0.39%)
May 09, 2002	27.69	28.10	27.25	27.97	1,565,600	+0.27(+0.97%)
May 08, 2002	26.98	28.10	26.58	27.70	2,103,600	+0.97(+3.63%)
May 07, 2002	27.40	27.45	26.12	26.73	1,160,700	-0.52(-1.91%)
May 06, 2002	27.26	27.57	27.05	27.25	516,400	+0.21(+0.78%)
May 03, 2002	27.75	27.77	26.92	27.04	1,404,200	-0.86(-3.08%)
May 02, 2002	27.80	27.98	27.62	27.90	1,185,400	+0.18(+0.65%)
May 01, 2002	27.85	27.98	27.45	27.72	340,300	-0.08(-0.29%)
Apr 30, 2002	27.30	28.10	27.20	27.80	846,600	+0.32(+1.16%)
Apr 29, 2002	27.50	27.85	27.22	27.48	1,101,600	+0.18(+0.66%)
Apr 26, 2002	27.40	27.50	27.05	27.30	1,045,500	+0.20(+0.74%)
Apr 25, 2002	27.55	27.70	27.00	27.10	1,407,200	-0.70(-2.52%)
Apr 24, 2002	27.95	28.08	27.80	27.80	918,900	+0.05(+0.18%)
Apr 23, 2002	28.65	28.65	27.39	27.75	1,666,800	-0.74(-2.60%)
Apr 22, 2002	28.30	28.70	28.30	28.49	1,078,800	+0.33(+1.17%)
Apr 19, 2002	28.35	28.54	27.85	28.16	639,700	-0.22(-0.78%)
Apr 18, 2002	28.30	28.55	28.00	28.38	830,800	+0.13(+0.46%)
Apr 17, 2002	28.00	28.70	27.80	28.25	2,120,500	+0.25(+0.89%)
Apr 16, 2002	27.20	28.00	27.20	28.00	1,809,700	+1.30(+4.87%)
Apr 15, 2002	27.05	27.20	26.41	26.70	1,387,000	-0.60(-2.20%)
Apr 12, 2002	27.05	27.30	27.00	27.30	966,400	+0.30(+1.11%)
Apr 11, 2002	27.75	27.95	26.90	27.00	695,600	-0.78(-2.81%)
Apr 10, 2002	27.85	28.12	27.38	27.78	944,800	+0.16(+0.58%)
Apr 09, 2002	27.45	28.04	27.30	27.62	1,432,300	+0.18(+0.66%)
Apr 08, 2002	27.03	27.60	26.65	27.44	1,636,200	+0.42(+1.55%)
Apr 05, 2002	26.35	27.21	26.06	27.02	1,595,500	+0.92(+3.52%)
Apr 04, 2002	25.75	26.24	25.56	26.10	1,413,400	+0.65(+2.55%)
Apr 03, 2002	25.75	25.89	25.37	25.45	1,117,700	-0.07(-0.27%)
Apr 02, 2002	25.33	25.74	25.21	25.52	1,085,000	+0.19(+0.75%)
Apr 01, 2002	25.35	25.45	25.00	25.33	1,085,900	+0.03(+0.12%)
Mar 29, 2002	25.75	25.84	25.20	25.30	2,301,100	+0.00(+0.00%)
Mar 28, 2002	25.75	25.84	25.20	25.30	2,301,100	-0.37(-1.44%)
Mar 27, 2002	25.58	25.67	25.50	25.67	1,618,200	+0.17(+0.67%)
Mar 26, 2002	25.44	25.58	25.25	25.50	1,944,000	+0.05(+0.20%)
Mar 25, 2002	25.80	25.80	25.05	25.45	2,036,100	-0.35(-1.36%)
Mar 22, 2002	25.85	25.85	25.64	25.80	1,944,400	+0.02(+0.08%)
Mar 21, 2002	25.85	25.88	25.55	25.78	1,791,100	-0.02(-0.08%)
Mar 20, 2002	25.55	25.97	25.43	25.80	1,655,700	+0.28(+1.10%)
Mar 19, 2002	25.70	25.90	25.40	25.52	3,362,800	+0.02(+0.08%)
Mar 18, 2002	26.50	26.60	25.30	25.50	2,773,000	+0.00(+0.00%)
Mar 15, 2002	25.40	25.75	25.30	25.50	504,400	+0.08(+0.31%)
Mar 14, 2002	25.00	25.48	25.00	25.42	1,636,200	+0.40(+1.60%)
Mar 13, 2002	25.00	25.14	24.80	25.02	965,100	+0.02(+0.08%)
Mar 12, 2002	25.08	25.20	24.88	25.00	615,600	+0.05(+0.20%)
Mar 11, 2002	25.05	25.24	24.77	24.95	1,338,800	-0.10(-0.40%)
Mar 08, 2002	25.15	25.50	25.00	25.05	1,085,900	-0.15(-0.60%)
Mar 07, 2002	25.00	25.48	24.55	25.20	1,704,400	+0.20(+0.80%)
Mar 06, 2002	25.20	25.32	24.55	25.00	995,300	-0.05(-0.20%)
Mar 05, 2002	25.23	25.51	25.02	25.05	2,963,400	-0.22(-0.87%)
Mar 04, 2002	24.80	26.00	24.50	25.27	1,993,100	+0.47(+1.90%)

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.