Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	30.13	30.73	29.90	29.91	3,556,191	-0.50(-1.63%)
May 28, 2002	31.29	31.48	29.91	30.40	2,489,655	-0.22(-0.71%)
May 27, 2002	30.86	31.00	30.39	30.62	2,112,313	+0.00(+0.00%)
May 24, 2002	30.86	31.00	30.39	30.62	2,062,306	-0.56(-1.79%)
May 23, 2002	30.30	31.25	29.96	31.18	3,442,300	+1.01(+3.35%)
May 22, 2002	29.86	30.30	29.64	30.17	2,819,399	-0.24(-0.77%)
May 21, 2002	31.11	31.14	29.84	30.40	4,042,951	-0.65(-2.08%)
May 20, 2002	31.34	31.49	30.99	31.05	1,999,683	-0.25(-0.81%)
May 17, 2002	31.48	31.83	30.98	31.30	2,838,897	+0.06(+0.20%)
May 16, 2002	31.37	31.68	30.88	31.24	3,150,175	-0.08(-0.25%)
May 15, 2002	31.41	32.34	30.86	31.32	3,398,602	-0.12(-0.39%)
May 14, 2002	30.70	31.58	30.69	31.44	3,004,170	+1.10(+3.62%)
May 13, 2002	30.22	30.65	29.82	30.34	3,160,727	+0.24(+0.78%)
May 10, 2002	30.82	31.14	29.88	30.11	3,336,897	-0.53(-1.74%)
May 09, 2002	30.65	31.04	30.42	30.64	3,241,472	-0.23(-0.73%)
May 08, 2002	31.25	31.25	30.30	30.86	4,716,317	-0.17(-0.56%)
May 07, 2002	31.60	31.65	30.84	31.04	3,513,640	-0.36(-1.14%)
May 06, 2002	32.02	32.09	31.34	31.40	3,155,451	-0.60(-1.88%)
May 03, 2002	32.01	32.30	31.74	32.00	2,694,727	-0.15(-0.46%)
May 02, 2002	32.13	32.56	31.82	32.15	2,743,128	-0.03(-0.11%)
May 01, 2002	32.37	32.70	31.75	32.18	4,283,578	-0.23(-0.70%)
Apr 30, 2002	31.56	32.66	31.43	32.41	3,729,608	+0.63(+1.98%)
Apr 29, 2002	31.88	32.20	31.48	31.78	2,072,514	+0.09(+0.28%)
Apr 26, 2002	32.27	32.87	31.68	31.69	3,712,404	-0.51(-1.57%)
Apr 25, 2002	31.29	32.36	31.26	32.20	4,347,462	+0.68(+2.16%)
Apr 24, 2002	31.64	32.29	31.52	31.52	3,315,334	+0.05(+0.17%)
Apr 23, 2002	30.79	31.99	30.78	31.47	3,484,966	+0.66(+2.15%)
Apr 22, 2002	31.04	31.04	30.52	30.80	2,189,272	-0.25(-0.81%)
Apr 19, 2002	31.34	31.46	30.94	31.06	2,151,308	-0.18(-0.59%)
Apr 18, 2002	30.62	31.30	30.45	31.24	2,971,712	+0.66(+2.17%)
Apr 17, 2002	31.35	31.35	30.27	30.58	2,772,489	-0.37(-1.21%)
Apr 16, 2002	30.32	31.06	30.31	30.95	3,975,052	+0.79(+2.63%)
Apr 15, 2002	30.40	30.52	29.91	30.16	2,643,459	-0.13(-0.43%)
Apr 12, 2002	30.25	30.52	29.89	30.29	3,332,424	+0.10(+0.32%)
Apr 11, 2002	31.08	31.15	30.11	30.19	3,025,159	-0.78(-2.53%)
Apr 10, 2002	30.64	31.43	30.63	30.98	5,322,473	+0.44(+1.46%)
Apr 09, 2002	31.44	31.52	30.50	30.53	5,774,251	-0.88(-2.80%)
Apr 08, 2002	29.59	31.54	29.59	31.41	6,817,734	+1.68(+5.66%)
Apr 05, 2002	29.57	30.21	29.42	29.73	3,680,748	+0.34(+1.16%)
Apr 04, 2002	28.75	29.86	28.75	29.39	6,950,894	+1.85(+6.71%)
Apr 03, 2002	27.68	28.14	27.50	27.54	4,121,975	+0.12(+0.44%)
Apr 02, 2002	28.35	28.49	27.36	27.42	4,389,440	-1.20(-4.20%)
Apr 01, 2002	29.20	29.21	28.30	28.62	4,376,709	-0.80(-2.73%)
Mar 29, 2002	29.42	30.30	29.28	29.43	4,400,566	+0.00(+0.00%)
Mar 28, 2002	29.42	30.30	29.28	29.43	4,398,616	+0.08(+0.27%)
Mar 27, 2002	28.45	29.43	28.10	29.35	4,800,273	+0.88(+3.09%)
Mar 26, 2002	27.52	28.75	27.51	28.47	4,592,563	+0.93(+3.39%)
Mar 25, 2002	27.87	28.14	27.25	27.53	3,686,942	-0.37(-1.34%)
Mar 22, 2002	28.11	28.28	27.67	27.91	2,078,937	-0.26(-0.93%)
Mar 21, 2002	28.07	28.22	27.46	28.17	2,816,073	+0.12(+0.44%)
Mar 20, 2002	28.31	28.62	27.90	28.05	3,270,833	-0.36(-1.26%)
Mar 19, 2002	28.51	28.74	28.07	28.41	2,561,797	+0.03(+0.12%)
Mar 18, 2002	29.09	29.21	28.17	28.37	2,232,282	-0.48(-1.66%)
Mar 15, 2002	28.56	29.16	28.07	28.85	3,306,732	+0.63(+2.22%)
Mar 14, 2002	27.84	28.33	27.80	28.22	1,778,783	+0.26(+0.94%)
Mar 13, 2002	28.07	28.08	27.66	27.96	2,782,582	-0.20(-0.71%)
Mar 12, 2002	27.80	28.21	27.49	28.16	3,193,988	+0.24(+0.87%)
Mar 11, 2002	28.25	28.38	27.79	27.92	4,151,336	-0.59(-2.08%)
Mar 08, 2002	28.08	28.62	28.08	28.51	4,637,637	+0.96(+3.48%)
Mar 07, 2002	28.07	28.55	27.39	27.55	5,993,087	-0.38(-1.37%)
Mar 06, 2002	27.88	28.01	27.12	27.94	6,477,324	+0.05(+0.19%)
Mar 05, 2002	28.34	28.82	27.11	27.88	12,353,309	-1.94(-6.52%)
Mar 04, 2002	29.91	30.03	28.86	29.83	4,182,762	+0.05(+0.18%)

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.