Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	26.45	26.66	26.42	26.48	1,397,600	+0.10(+0.38%)
May 28, 2002	26.99	27.00	26.34	26.38	1,403,200	-0.61(-2.28%)
May 27, 2002	27.02	27.27	26.80	26.99	1,529,300	+0.00(+0.00%)
May 24, 2002	27.02	27.27	26.80	26.99	1,496,500	-0.03(-0.11%)
May 23, 2002	27.02	27.09	26.88	27.02	1,523,900	-0.10(-0.37%)
May 22, 2002	27.18	27.24	27.04	27.12	1,215,900	-0.15(-0.57%)
May 21, 2002	27.57	27.61	27.23	27.27	794,000	-0.33(-1.18%)
May 20, 2002	27.85	27.85	27.57	27.60	190,000	-0.34(-1.22%)
May 17, 2002	27.85	27.94	27.63	27.94	942,800	+0.12(+0.43%)
May 16, 2002	27.98	27.98	27.68	27.82	1,315,000	-0.18(-0.63%)
May 15, 2002	28.05	28.15	27.88	28.00	878,600	-0.21(-0.74%)
May 14, 2002	28.32	28.33	28.02	28.20	852,700	-0.12(-0.44%)
May 13, 2002	28.45	28.45	28.18	28.33	340,000	+0.01(+0.04%)
May 10, 2002	27.88	28.55	27.84	28.32	1,255,400	+0.42(+1.51%)
May 09, 2002	28.00	28.27	27.84	27.90	1,716,500	-0.02(-0.07%)
May 08, 2002	28.38	28.38	27.77	27.92	1,864,200	-0.34(-1.20%)
May 07, 2002	28.05	28.48	28.00	28.26	1,279,200	+0.08(+0.28%)
May 06, 2002	28.18	28.35	28.14	28.18	714,100	+0.00(+0.00%)
May 03, 2002	28.36	28.50	28.06	28.18	828,100	-0.11(-0.37%)
May 02, 2002	27.80	28.35	27.80	28.29	1,005,300	+0.25(+0.91%)
May 01, 2002	27.93	28.07	27.89	28.03	1,080,100	+0.11(+0.38%)
Apr 30, 2002	27.74	28.06	27.62	27.93	1,405,200	+0.19(+0.69%)
Apr 29, 2002	27.68	27.96	27.60	27.73	130,000	-0.03(-0.09%)
Apr 26, 2002	27.70	28.07	27.68	27.76	642,800	-0.04(-0.14%)
Apr 25, 2002	27.50	28.02	27.50	27.80	1,097,100	+0.17(+0.62%)
Apr 24, 2002	28.15	28.28	27.57	27.63	966,400	-0.47(-1.67%)
Apr 23, 2002	27.80	28.27	27.77	28.10	1,188,400	+0.35(+1.24%)
Apr 22, 2002	27.45	28.09	27.45	27.75	854,000	+0.37(+1.35%)
Apr 19, 2002	27.15	27.45	27.02	27.39	1,493,000	+0.16(+0.59%)
Apr 18, 2002	27.88	27.98	27.00	27.23	2,495,700	-0.65(-2.35%)
Apr 17, 2002	27.95	27.98	27.70	27.88	460,800	+0.00(+0.02%)
Apr 16, 2002	27.85	28.02	27.55	27.88	1,321,700	+0.04(+0.14%)
Apr 15, 2002	28.25	28.29	27.84	27.84	1,152,300	-0.52(-1.82%)
Apr 12, 2002	28.35	28.46	28.06	28.35	883,500	+0.05(+0.16%)
Apr 11, 2002	28.49	28.49	28.14	28.30	1,005,600	-0.18(-0.61%)
Apr 10, 2002	27.98	28.55	27.96	28.48	938,100	+0.49(+1.75%)
Apr 09, 2002	27.90	28.00	27.69	27.99	834,000	+0.06(+0.23%)
Apr 08, 2002	27.60	28.05	27.60	27.93	885,400	+0.09(+0.32%)
Apr 05, 2002	27.93	28.06	27.50	27.84	920,200	-0.09(-0.32%)
Apr 04, 2002	27.25	27.94	27.22	27.93	320,000	+0.67(+2.46%)
Apr 03, 2002	27.35	27.43	26.93	27.25	956,400	-0.33(-1.20%)
Apr 02, 2002	27.40	27.70	27.22	27.59	657,800	+0.19(+0.68%)
Apr 01, 2002	27.16	27.41	26.85	27.40	984,400	+0.24(+0.88%)
Mar 29, 2002	27.18	27.18	26.91	27.16	540,000	+0.00(+0.00%)
Mar 28, 2002	27.18	27.18	26.91	27.16	1,004,700	-0.02(-0.06%)
Mar 27, 2002	27.50	27.50	27.12	27.18	956,600	-0.32(-1.16%)
Mar 26, 2002	27.16	27.59	27.07	27.50	995,800	+0.26(+0.94%)
Mar 25, 2002	27.60	27.70	27.24	27.24	730,600	-0.44(-1.57%)
Mar 22, 2002	27.35	27.83	27.32	27.68	1,242,300	+0.30(+1.10%)
Mar 21, 2002	27.23	27.59	27.00	27.38	1,352,800	+0.15(+0.55%)
Mar 20, 2002	27.50	27.59	27.23	27.23	1,393,000	-0.43(-1.55%)
Mar 19, 2002	27.36	27.85	27.26	27.66	2,106,500	+0.62(+2.31%)
Mar 18, 2002	26.95	27.20	26.86	27.03	907,000	-0.00(-0.02%)
Mar 15, 2002	26.75	27.12	26.75	27.04	1,338,600	+0.27(+1.03%)
Mar 14, 2002	26.45	26.76	26.34	26.76	1,288,000	+0.27(+1.00%)
Mar 13, 2002	26.35	26.60	26.09	26.50	1,394,000	+0.14(+0.55%)
Mar 12, 2002	25.82	26.36	25.79	26.35	1,066,800	+0.41(+1.56%)
Mar 11, 2002	25.38	26.00	25.14	25.95	1,445,400	+0.55(+2.15%)
Mar 08, 2002	25.35	25.51	25.00	25.40	1,196,000	-0.06(-0.24%)
Mar 07, 2002	25.45	25.50	25.18	25.46	320,000	+0.03(+0.12%)
Mar 06, 2002	25.07	25.57	25.07	25.43	805,200	+0.23(+0.91%)
Mar 05, 2002	26.00	26.00	25.14	25.20	1,713,400	-0.98(-3.76%)
Mar 04, 2002	26.25	26.25	25.93	26.18	1,213,100	-0.07(-0.27%)
Mar 01, 2002	26.07	26.48	25.98	26.25	1,264,500	+0.58(+2.26%)
Feb 28, 2002	25.52	26.05	25.52	25.68	1,815,000	+0.40(+1.58%)
Feb 27, 2002	25.23	25.45	24.93	25.27	1,287,100	+0.16(+0.64%)
Feb 26, 2002	24.98	25.30	24.65	25.11	1,308,300	+0.11(+0.44%)
Feb 25, 2002	24.70	25.18	24.50	25.00	1,076,200	+0.32(+1.30%)
Feb 22, 2002	24.18	24.73	24.10	24.68	720,000	+0.61(+2.53%)
Feb 21, 2002	24.55	24.65	24.07	24.07	936,500	-0.52(-2.09%)
Feb 20, 2002	24.53	24.73	24.42	24.59	800,900	+0.16(+0.65%)
Feb 19, 2002	24.48	24.58	24.38	24.43	948,000	-0.05(-0.18%)
Feb 18, 2002	24.30	24.70	24.22	24.48	803,800	+0.00(+0.00%)
Feb 15, 2002	24.30	24.70	24.22	24.48	803,800	+0.26(+1.07%)
Feb 14, 2002	24.30	24.57	24.18	24.21	505,100	-0.03(-0.12%)
Feb 13, 2002	24.15	24.43	24.06	24.25	706,100	+0.18(+0.75%)
Feb 12, 2002	23.75	24.23	23.70	24.07	860,000	+0.32(+1.33%)
Feb 11, 2002	23.90	24.10	23.62	23.75	998,700	-0.13(-0.54%)
Feb 08, 2002	24.00	24.03	23.68	23.88	914,500	-0.12(-0.50%)
Feb 07, 2002	24.30	24.40	24.00	24.00	990,000	-0.26(-1.07%)
Feb 06, 2002	24.35	24.45	23.95	24.26	1,561,600	-0.09(-0.37%)
Feb 05, 2002	24.35	24.64	24.04	24.35	1,101,100	-0.02(-0.08%)
Feb 04, 2002	24.80	24.80	24.29	24.37	878,800	-0.50(-2.01%)
Feb 01, 2002	24.60	25.07	24.48	24.87	1,051,800	+0.27(+1.10%)
Jan 31, 2002	24.40	24.60	24.22	24.60	1,292,400	+0.15(+0.61%)
Jan 30, 2002	23.85	24.46	23.85	24.45	1,820,000	+0.57(+2.39%)
Jan 29, 2002	23.92	24.14	23.68	23.88	1,628,100	-0.06(-0.25%)
Jan 28, 2002	23.77	24.11	23.68	23.94	934,000	+0.14(+0.61%)
Jan 25, 2002	23.68	23.91	23.57	23.80	1,032,500	+0.25(+1.04%)
Jan 24, 2002	23.47	23.61	23.42	23.55	592,700	+0.08(+0.34%)
Jan 23, 2002	23.50	23.55	23.30	23.47	906,400	-0.03(-0.11%)
Jan 22, 2002	23.50	23.55	23.21	23.50	653,500	+0.05(+0.21%)
Jan 21, 2002	23.25	23.64	23.19	23.45	710,400	+0.00(+0.00%)
Jan 18, 2002	23.25	23.64	23.19	23.45	698,400	+0.07(+0.30%)
Jan 17, 2002	23.35	23.53	23.25	23.38	552,700	+0.52(+2.30%)
Jan 16, 2002	22.95	23.50	22.85	22.85	2,347,200	+0.00(+0.00%)
Jan 15, 2002	22.07	22.90	22.05	22.85	1,705,300	+0.80(+3.60%)
Jan 14, 2002	22.24	22.35	22.00	22.05	1,083,400	-0.17(-0.76%)
Jan 11, 2002	22.38	22.61	22.23	22.23	973,800	-0.12(-0.54%)
Jan 10, 2002	22.75	22.75	22.32	22.34	1,265,200	-0.91(-3.89%)

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.