Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	25.85	25.99	25.00	25.02	502,800	-0.30(-1.18%)
May 28, 2002	25.74	25.85	25.15	25.32	399,500	-0.42(-1.63%)
May 27, 2002	26.14	26.18	25.62	25.74	511,000	+0.00(+0.00%)
May 24, 2002	26.14	26.18	25.62	25.74	506,000	-0.49(-1.87%)
May 23, 2002	26.20	26.50	25.94	26.23	674,400	+0.18(+0.69%)
May 22, 2002	26.01	26.36	25.77	26.05	483,700	-0.19(-0.72%)
May 21, 2002	26.50	26.85	26.01	26.24	394,200	-0.25(-0.94%)
May 20, 2002	26.80	26.95	26.32	26.49	281,500	-0.64(-2.36%)
May 17, 2002	27.00	27.44	26.85	27.13	214,300	+0.33(+1.23%)
May 16, 2002	26.75	27.22	26.55	26.80	481,400	-0.25(-0.92%)
May 15, 2002	26.80	27.45	26.63	27.05	524,400	+0.01(+0.04%)
May 14, 2002	26.62	27.60	26.62	27.04	726,000	+1.12(+4.32%)
May 13, 2002	24.96	26.00	24.90	25.92	433,400	+1.21(+4.90%)
May 10, 2002	25.14	25.56	24.69	24.71	383,800	-0.37(-1.48%)
May 09, 2002	26.07	26.07	25.08	25.08	352,300	-0.98(-3.76%)
May 08, 2002	25.00	26.07	25.00	26.06	909,700	+1.42(+5.76%)
May 07, 2002	24.95	25.49	24.51	24.64	437,800	-0.25(-1.00%)
May 06, 2002	25.45	25.70	24.85	24.89	678,600	-0.52(-2.05%)
May 03, 2002	25.80	26.00	25.08	25.41	653,000	-0.36(-1.40%)
May 02, 2002	26.30	26.80	25.75	25.77	412,400	-0.53(-2.02%)
May 01, 2002	26.30	26.60	25.60	26.30	486,200	-0.10(-0.38%)
Apr 30, 2002	25.65	26.84	25.65	26.40	30,000	+0.80(+3.12%)
Apr 29, 2002	25.97	26.40	25.42	25.60	587,900	-0.36(-1.39%)
Apr 26, 2002	26.70	27.00	25.73	25.96	869,500	-0.55(-2.07%)
Apr 25, 2002	26.20	26.97	26.17	26.51	520,600	+0.34(+1.30%)
Apr 24, 2002	27.30	27.33	26.11	26.17	736,300	-1.03(-3.79%)
Apr 23, 2002	27.05	27.60	26.95	27.20	659,800	+0.11(+0.41%)
Apr 22, 2002	27.65	27.81	27.00	27.09	410,400	-0.67(-2.41%)
Apr 19, 2002	28.20	28.30	27.61	27.76	292,100	-0.38(-1.35%)
Apr 18, 2002	28.35	28.45	28.01	28.14	740,500	-0.13(-0.46%)
Apr 17, 2002	28.45	28.56	27.97	28.27	1,549,500	+0.07(+0.25%)
Apr 16, 2002	27.65	28.30	27.65	28.20	733,000	+1.11(+4.10%)
Apr 15, 2002	27.10	27.30	26.87	27.09	517,100	+0.14(+0.52%)
Apr 12, 2002	26.05	27.37	26.05	26.95	1,291,900	-0.67(-2.43%)
Apr 11, 2002	28.40	28.40	27.51	27.62	422,300	-0.77(-2.71%)
Apr 10, 2002	27.55	28.47	27.28	28.39	831,900	+1.15(+4.22%)
Apr 09, 2002	27.05	27.62	26.76	27.24	595,400	+0.02(+0.07%)
Apr 08, 2002	27.58	27.58	26.66	27.22	462,500	-0.35(-1.27%)
Apr 05, 2002	27.59	27.85	27.37	27.57	363,300	+0.23(+0.84%)
Apr 04, 2002	26.65	27.49	26.65	27.34	432,800	+0.23(+0.85%)
Apr 03, 2002	27.65	27.74	26.90	27.11	494,100	-0.29(-1.06%)
Apr 02, 2002	27.50	27.60	27.06	27.40	767,900	-0.16(-0.58%)
Apr 01, 2002	27.96	27.96	27.05	27.56	888,700	-0.41(-1.47%)
Mar 29, 2002	28.30	28.49	27.77	27.97	290,800	+0.00(+0.00%)
Mar 28, 2002	28.30	28.49	27.77	27.97	290,800	+0.09(+0.32%)
Mar 27, 2002	27.80	27.96	27.47	27.88	309,200	+0.20(+0.72%)
Mar 26, 2002	27.36	27.81	27.30	27.68	309,400	+0.57(+2.10%)
Mar 25, 2002	27.70	27.98	27.10	27.11	438,800	-0.45(-1.63%)
Mar 22, 2002	28.40	28.40	27.56	27.56	326,800	-0.69(-2.44%)
Mar 21, 2002	28.20	28.30	27.60	28.25	414,200	+0.28(+1.00%)
Mar 20, 2002	28.05	28.24	27.60	27.97	502,900	-0.19(-0.67%)
Mar 19, 2002	28.55	28.75	28.16	28.16	457,500	-0.19(-0.67%)
Mar 18, 2002	28.65	29.20	28.08	28.35	302,900	-0.26(-0.91%)
Mar 15, 2002	28.40	29.20	28.36	28.61	481,400	+0.05(+0.18%)
Mar 14, 2002	28.78	29.24	28.20	28.56	481,100	-0.22(-0.76%)
Mar 13, 2002	29.56	29.56	28.67	28.78	356,200	-0.78(-2.64%)
Mar 12, 2002	29.60	30.12	29.30	29.56	468,500	-0.51(-1.70%)
Mar 11, 2002	30.40	30.47	29.84	30.07	644,800	-0.14(-0.46%)
Mar 08, 2002	29.55	30.49	29.42	30.21	774,300	+1.35(+4.68%)
Mar 07, 2002	29.49	29.60	28.75	28.86	545,100	-0.25(-0.86%)
Mar 06, 2002	29.25	29.36	28.20	29.11	671,500	+0.11(+0.38%)
Mar 05, 2002	28.20	29.18	28.11	29.00	722,100	+0.97(+3.46%)
Mar 04, 2002	27.80	28.59	27.37	28.03	866,900	+0.74(+2.71%)

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.