Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	30.87	31.13	30.44	30.72	5,103,748	-0.16(-0.50%)
May 30, 2001	31.52	31.52	30.75	30.87	5,782,339	-0.82(-2.58%)
May 29, 2001	31.71	31.91	31.09	31.69	4,526,759	-0.02(-0.06%)
May 25, 2001	32.07	32.07	31.24	31.71	6,529,285	-0.64(-1.98%)
May 24, 2001	32.16	32.96	32.15	32.35	6,131,003	+0.18(+0.57%)
May 23, 2001	33.38	33.38	32.15	32.16	6,235,901	-1.35(-4.03%)
May 22, 2001	33.30	33.81	32.70	33.51	7,041,523	+0.21(+0.64%)
May 21, 2001	32.54	33.62	32.54	33.30	10,871,161	+1.63(+5.15%)
May 18, 2001	31.58	31.75	31.20	31.67	8,180,573	+0.09(+0.28%)
May 17, 2001	31.14	32.30	31.09	31.58	9,666,434	+0.44(+1.40%)
May 16, 2001	30.21	31.57	29.43	31.14	8,073,822	+0.93(+3.09%)
May 15, 2001	30.07	30.50	29.69	30.21	4,785,246	+0.15(+0.48%)
May 14, 2001	30.38	30.77	29.87	30.07	2,868,059	-0.31(-1.02%)
May 11, 2001	30.19	30.79	29.99	30.38	4,402,097	+0.18(+0.61%)
May 10, 2001	29.37	30.36	29.37	30.19	5,259,704	+1.19(+4.12%)
May 09, 2001	29.46	29.46	29.00	29.00	3,584,739	-0.69(-2.32%)
May 08, 2001	30.09	30.09	29.49	29.69	2,720,544	-0.42(-1.39%)
May 07, 2001	30.03	30.28	29.48	30.10	3,108,222	+0.08(+0.26%)
May 04, 2001	30.08	30.11	29.43	30.03	3,003,736	-0.05(-0.16%)
May 03, 2001	30.36	30.50	29.70	30.08	4,153,081	-0.28(-0.93%)
May 02, 2001	29.82	30.94	29.82	30.36	3,836,741	+0.68(+2.29%)
May 01, 2001	29.41	30.60	29.41	29.68	4,245,317	+0.29(+0.99%)
Apr 30, 2001	30.05	30.55	29.39	29.39	3,984,874	-0.66(-2.20%)
Apr 27, 2001	30.62	30.99	29.63	30.05	4,859,467	-0.57(-1.87%)
Apr 26, 2001	30.11	31.06	30.11	30.62	6,833,580	+0.69(+2.30%)
Apr 25, 2001	28.03	30.06	28.03	29.93	9,300,373	+2.17(+7.80%)
Apr 24, 2001	29.13	29.13	27.76	27.76	6,378,681	-1.41(-4.83%)
Apr 23, 2001	30.46	30.46	29.05	29.17	5,795,722	-1.29(-4.24%)
Apr 20, 2001	30.77	30.77	29.64	30.46	5,344,322	-0.51(-1.63%)
Apr 19, 2001	30.99	31.09	30.32	30.97	5,345,146	-0.02(-0.06%)
Apr 18, 2001	29.14	31.07	28.85	30.99	7,722,276	+1.85(+6.33%)
Apr 17, 2001	28.33	29.14	28.01	29.14	5,178,998	+0.82(+2.88%)
Apr 16, 2001	28.26	28.80	28.08	28.33	3,515,460	+0.07(+0.24%)
Apr 12, 2001	27.81	28.36	27.39	28.26	3,161,340	+0.45(+1.61%)
Apr 11, 2001	28.41	28.41	27.51	27.81	4,575,142	-0.60(-2.12%)
Apr 10, 2001	27.84	28.79	27.84	28.41	4,810,775	+0.63(+2.27%)
Apr 09, 2001	27.68	28.07	27.25	27.78	3,401,709	+0.11(+0.39%)
Apr 06, 2001	27.28	27.68	26.78	27.68	4,087,507	+0.40(+1.46%)
Apr 05, 2001	26.39	27.48	26.39	27.28	5,467,544	+0.95(+3.62%)
Apr 04, 2001	26.33	26.71	26.08	26.33	6,479,358	+0.00(+0.00%)
Apr 03, 2001	26.94	26.94	25.71	26.33	7,433,216	-0.85(-3.11%)
Apr 02, 2001	27.78	28.14	27.09	27.17	4,050,654	-0.61(-2.20%)
Mar 30, 2001	27.30	28.03	26.84	27.78	3,896,756	+0.49(+1.78%)
Mar 29, 2001	27.55	27.66	26.57	27.30	3,583,710	-0.25(-0.92%)
Mar 28, 2001	27.70	27.70	26.70	27.55	9,291,314	-0.82(-2.88%)
Mar 27, 2001	27.12	28.91	27.08	28.37	8,348,677	+1.24(+4.58%)
Mar 26, 2001	27.02	27.69	26.47	27.12	5,383,337	+0.10(+0.36%)
Mar 23, 2001	26.20	27.19	25.79	27.02	7,629,114	+0.83(+3.15%)
Mar 22, 2001	26.60	26.71	25.32	26.20	9,258,888	-0.40(-1.50%)
Mar 21, 2001	26.14	27.10	25.71	26.60	7,612,643	+0.46(+1.75%)
Mar 20, 2001	27.21	27.42	25.88	26.14	4,421,965	-1.07(-3.93%)
Mar 19, 2001	26.73	27.39	26.53	27.21	3,928,565	+0.48(+1.78%)
Mar 16, 2001	27.19	27.19	26.29	26.73	8,368,853	-0.47(-1.71%)
Mar 15, 2001	26.32	27.32	26.23	27.20	5,341,749	+0.88(+3.36%)
Mar 14, 2001	27.22	27.25	25.55	26.32	6,108,047	-0.90(-3.32%)
Mar 13, 2001	26.72	27.37	26.15	27.22	8,700,017	+0.50(+1.85%)
Mar 12, 2001	28.55	28.55	26.23	26.72	7,329,965	-2.15(-7.44%)
Mar 09, 2001	29.00	29.31	28.56	28.87	3,649,387	-0.13(-0.44%)
Mar 08, 2001	29.12	29.50	28.90	29.00	5,052,894	-0.13(-0.43%)
Mar 07, 2001	29.05	29.53	29.05	29.12	6,243,107	+0.24(+0.84%)
Mar 06, 2001	28.69	29.05	28.27	28.88	7,489,319	+0.19(+0.68%)
Mar 05, 2001	29.13	29.14	28.46	28.69	4,390,567	-0.45(-1.53%)
Mar 02, 2001	29.34	29.34	27.86	29.13	6,824,624	-0.34(-1.15%)

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.