Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	15.37	15.52	15.13	15.27	19,928,326	+0.08(+0.54%)
May 30, 2001	15.11	15.40	15.09	15.19	20,230,266	+0.08(+0.51%)
May 29, 2001	15.33	15.33	15.06	15.11	16,945,872	+0.00(+0.02%)
May 25, 2001	15.63	15.64	15.11	15.11	17,540,940	-0.50(-3.20%)
May 24, 2001	15.45	15.71	15.39	15.61	15,332,479	+0.11(+0.70%)
May 23, 2001	15.73	15.90	15.41	15.50	18,862,220	-0.30(-1.87%)
May 22, 2001	15.70	15.85	15.61	15.79	23,022,270	+0.09(+0.60%)
May 21, 2001	15.36	15.73	15.21	15.70	26,272,776	+0.34(+2.23%)
May 18, 2001	15.33	15.36	15.17	15.36	19,861,228	+0.08(+0.54%)
May 17, 2001	15.33	15.41	15.14	15.27	22,160,846	+0.03(+0.21%)
May 16, 2001	15.11	15.38	15.05	15.24	32,547,080	-0.10(-0.67%)
May 15, 2001	16.04	16.04	15.34	15.34	45,449,136	-0.69(-4.32%)
May 14, 2001	15.96	16.16	15.89	16.04	16,267,101	+0.07(+0.46%)
May 11, 2001	15.93	16.07	15.74	15.96	22,127,298	+0.20(+1.27%)
May 10, 2001	15.73	15.85	15.70	15.76	27,839,404	+0.54(+3.55%)
May 09, 2001	15.36	15.40	15.14	15.22	18,449,468	-0.12(-0.75%)
May 08, 2001	15.27	15.34	15.09	15.34	15,037,995	-0.02(-0.13%)
May 07, 2001	15.46	15.62	15.30	15.36	15,984,817	-0.29(-1.83%)
May 04, 2001	15.43	15.85	15.35	15.65	25,230,730	-0.02(-0.15%)
May 03, 2001	15.43	15.77	15.35	15.67	25,723,118	+0.01(+0.04%)
May 02, 2001	15.77	15.77	15.43	15.66	26,058,946	-0.12(-0.78%)
May 01, 2001	15.26	15.80	15.17	15.79	25,819,020	+0.52(+3.40%)
Apr 30, 2001	15.73	15.73	15.11	15.27	22,358,412	-0.32(-2.06%)
Apr 27, 2001	15.37	15.70	15.32	15.59	26,311,070	+0.47(+3.10%)
Apr 26, 2001	15.05	15.23	14.92	15.12	17,585,670	+0.17(+1.12%)
Apr 25, 2001	15.08	15.08	14.76	14.95	18,327,812	+0.17(+1.14%)
Apr 24, 2001	14.98	15.08	14.77	14.78	27,704,870	-0.57(-3.73%)
Apr 23, 2001	15.36	15.55	15.24	15.36	18,579,936	+0.10(+0.64%)
Apr 20, 2001	15.49	15.49	15.17	15.26	24,625,836	-0.23(-1.51%)
Apr 19, 2001	15.27	15.56	15.26	15.49	23,867,090	-0.07(-0.44%)
Apr 18, 2001	14.74	15.62	14.65	15.56	44,043,476	+1.03(+7.09%)
Apr 17, 2001	14.43	14.59	14.31	14.53	21,860,262	+0.06(+0.39%)
Apr 16, 2001	14.67	14.82	14.37	14.47	22,889,432	-0.19(-1.31%)
Apr 12, 2001	14.39	14.67	13.99	14.67	33,456,626	-0.16(-1.06%)
Apr 11, 2001	14.78	14.96	14.54	14.82	23,552,952	-0.18(-1.20%)
Apr 10, 2001	15.09	15.24	14.98	15.00	23,675,626	+0.16(+1.07%)
Apr 09, 2001	15.21	15.28	14.70	14.84	24,694,966	-0.28(-1.83%)
Apr 06, 2001	14.75	15.14	14.61	15.12	25,871,208	+0.21(+1.38%)
Apr 05, 2001	14.92	14.96	14.76	14.91	26,398,500	+0.20(+1.34%)
Apr 04, 2001	14.38	14.87	14.37	14.72	26,981,708	+0.20(+1.38%)
Apr 03, 2001	15.01	15.05	14.39	14.52	29,455,508	-0.43(-2.86%)
Apr 02, 2001	14.75	15.04	14.61	14.94	25,205,316	+0.04(+0.28%)
Mar 30, 2001	15.08	15.12	14.61	14.90	28,155,238	-0.04(-0.24%)
Mar 29, 2001	14.71	14.95	14.29	14.94	26,276,504	+0.28(+1.93%)
Mar 28, 2001	14.75	14.79	14.25	14.65	23,300,828	-0.19(-1.25%)
Mar 27, 2001	14.64	14.87	14.50	14.84	33,158,414	+0.20(+1.39%)
Mar 26, 2001	14.43	14.70	14.25	14.64	23,185,270	+0.60(+4.27%)
Mar 23, 2001	13.53	14.14	13.34	14.04	28,065,774	+0.19(+1.41%)
Mar 22, 2001	13.94	13.99	13.55	13.84	40,373,440	-0.41(-2.90%)
Mar 21, 2001	14.11	14.69	13.95	14.26	28,217,930	+0.13(+0.90%)
Mar 20, 2001	13.98	14.60	13.98	14.13	34,008,316	+0.15(+1.05%)
Mar 19, 2001	13.87	14.08	13.78	13.98	19,843,946	+0.13(+0.96%)
Mar 16, 2001	14.12	14.12	13.74	13.85	46,967,644	-0.27(-1.92%)
Mar 15, 2001	13.97	14.31	13.74	14.12	25,448,628	+0.19(+1.38%)
Mar 14, 2001	13.90	14.16	13.73	13.93	28,970,236	-0.47(-3.28%)
Mar 13, 2001	14.46	14.55	13.87	14.40	26,971,540	+0.14(+1.01%)
Mar 12, 2001	14.83	14.83	14.19	14.26	19,452,204	-0.73(-4.86%)
Mar 09, 2001	15.29	15.29	14.78	14.98	18,863,576	-0.26(-1.68%)
Mar 08, 2001	15.32	15.32	14.98	15.24	20,449,180	+0.28(+1.87%)
Mar 07, 2001	14.77	15.04	14.73	14.96	18,366,782	+0.34(+2.32%)
Mar 06, 2001	14.61	14.74	14.43	14.62	17,271,872	+0.35(+2.44%)
Mar 05, 2001	14.44	14.62	14.16	14.27	15,480,230	-0.16(-1.12%)
Mar 02, 2001	14.16	14.66	14.02	14.44	21,933,460	+0.17(+1.20%)

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.