Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	24.76	25.59	24.75	25.59	1,001,300	+1.04(+4.22%)
May 28, 2002	25.05	25.07	24.02	24.55	568,500	-0.45(-1.78%)
May 27, 2002	25.00	25.27	24.95	25.00	346,600	+0.00(+0.00%)
May 24, 2002	25.00	25.27	24.95	25.00	344,600	-0.02(-0.10%)
May 23, 2002	25.07	25.32	24.88	25.02	418,900	+0.02(+0.10%)
May 22, 2002	24.75	25.41	24.68	25.00	610,500	+0.18(+0.73%)
May 21, 2002	24.90	25.16	24.77	24.82	283,500	-0.10(-0.40%)
May 20, 2002	25.25	25.30	24.86	24.91	308,300	-0.36(-1.42%)
May 17, 2002	24.84	25.27	24.75	25.27	463,100	+0.47(+1.92%)
May 16, 2002	25.00	25.38	24.61	24.80	851,900	-0.18(-0.72%)
May 15, 2002	25.00	25.36	24.79	24.98	1,300,000	-0.07(-0.30%)
May 14, 2002	24.93	25.07	24.50	25.05	5,680,800	+1.04(+4.34%)
May 13, 2002	24.15	24.18	23.55	24.01	500,100	+0.06(+0.24%)
May 10, 2002	24.18	24.32	23.62	23.95	322,700	-0.23(-0.93%)
May 09, 2002	24.55	24.55	23.80	24.18	634,600	-0.39(-1.59%)
May 08, 2002	24.93	25.00	24.05	24.57	1,185,200	-0.28(-1.13%)
May 07, 2002	24.27	24.95	24.15	24.85	930,800	+0.79(+3.26%)
May 06, 2002	24.00	24.30	23.88	24.07	580,700	+0.19(+0.80%)
May 03, 2002	24.12	24.16	23.82	23.88	510,600	-0.16(-0.66%)
May 02, 2002	23.70	24.38	23.61	24.03	499,700	+0.41(+1.73%)
May 01, 2002	23.39	23.88	23.38	23.62	411,000	+0.25(+1.05%)
Apr 30, 2002	23.50	23.65	23.32	23.38	500,000	-0.12(-0.49%)
Apr 29, 2002	23.45	24.14	23.43	23.50	903,100	+0.09(+0.38%)
Apr 26, 2002	23.25	23.55	22.95	23.41	461,500	+0.26(+1.10%)
Apr 25, 2002	23.14	23.50	23.08	23.15	788,900	-0.02(-0.09%)
Apr 24, 2002	23.61	23.62	23.15	23.17	553,800	-0.31(-1.32%)
Apr 23, 2002	23.40	23.73	23.36	23.48	515,200	+0.12(+0.51%)
Apr 22, 2002	23.02	23.67	22.75	23.36	576,400	+0.34(+1.50%)
Apr 19, 2002	23.12	23.30	22.98	23.02	372,900	-0.05(-0.22%)
Apr 18, 2002	22.91	23.26	22.90	23.07	424,700	+0.05(+0.24%)
Apr 17, 2002	23.12	23.23	22.93	23.01	698,400	-0.24(-1.03%)
Apr 16, 2002	23.41	23.65	23.05	23.25	521,400	+0.00(+0.00%)
Apr 15, 2002	22.90	23.43	22.89	23.25	387,800	+0.42(+1.84%)
Apr 12, 2002	22.51	22.92	22.48	22.83	253,700	+0.37(+1.65%)
Apr 11, 2002	22.91	22.91	22.25	22.46	503,600	-0.45(-1.96%)
Apr 10, 2002	22.67	23.34	22.62	22.91	580,500	+0.29(+1.28%)
Apr 09, 2002	22.45	23.12	22.38	22.62	493,600	+0.23(+1.03%)
Apr 08, 2002	22.36	22.56	22.23	22.39	584,300	-0.01(-0.04%)
Apr 05, 2002	22.36	22.50	22.00	22.40	247,800	+0.05(+0.22%)
Apr 04, 2002	22.24	22.50	22.16	22.35	324,400	+0.11(+0.49%)
Apr 03, 2002	22.50	22.50	22.02	22.24	384,600	-0.31(-1.35%)
Apr 02, 2002	22.83	22.95	22.45	22.55	314,600	-0.40(-1.74%)
Apr 01, 2002	22.91	23.08	22.63	22.95	350,600	+0.10(+0.44%)
Mar 29, 2002	23.39	23.62	22.84	22.84	575,500	+0.00(+0.00%)
Mar 28, 2002	23.39	23.62	22.84	22.84	575,400	-0.57(-2.41%)
Mar 27, 2002	23.39	23.57	22.93	23.41	553,000	-0.09(-0.38%)
Mar 26, 2002	23.27	23.52	23.02	23.50	472,800	+0.19(+0.83%)
Mar 25, 2002	23.27	23.51	23.14	23.31	403,300	-0.11(-0.49%)
Mar 22, 2002	23.54	23.75	23.28	23.42	291,500	-0.24(-1.04%)
Mar 21, 2002	23.57	23.75	23.33	23.66	472,100	+0.12(+0.51%)
Mar 20, 2002	23.38	23.75	23.21	23.55	586,700	+0.04(+0.17%)
Mar 19, 2002	22.85	23.55	22.80	23.50	677,600	+0.69(+3.04%)
Mar 18, 2002	22.25	22.88	22.19	22.81	467,700	+0.54(+2.40%)
Mar 15, 2002	22.07	22.36	22.00	22.27	480,300	+0.24(+1.11%)
Mar 14, 2002	21.90	22.12	21.79	22.03	257,400	+0.18(+0.82%)
Mar 13, 2002	21.55	22.00	21.50	21.85	277,100	+0.30(+1.39%)
Mar 12, 2002	21.89	21.90	21.52	21.55	320,700	-0.30(-1.40%)
Mar 11, 2002	21.87	22.18	21.62	21.86	339,400	+0.07(+0.30%)
Mar 08, 2002	22.16	22.18	21.72	21.79	432,700	-0.33(-1.49%)
Mar 07, 2002	21.99	22.23	21.99	22.12	348,300	+0.17(+0.77%)
Mar 06, 2002	22.18	22.19	21.73	21.95	595,900	-0.17(-0.77%)
Mar 05, 2002	23.00	23.02	21.98	22.12	695,400	-0.90(-3.91%)
Mar 04, 2002	22.43	23.20	22.41	23.02	530,900	+0.63(+2.84%)

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.