Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2001	14.33	14.64	14.29	14.53	15,969,903	+0.21(+1.44%)
Mar 29, 2001	14.55	14.55	14.08	14.33	23,759,728	-0.46(-3.11%)
Mar 28, 2001	15.00	15.21	14.43	14.79	22,023,166	-0.21(-1.42%)
Mar 27, 2001	14.45	15.11	14.34	15.00	20,920,144	+0.55(+3.81%)
Mar 26, 2001	14.64	14.84	14.32	14.45	17,442,672	-0.19(-1.32%)
Mar 23, 2001	14.64	14.64	14.16	14.64	24,348,524	-0.07(-0.48%)
Mar 22, 2001	14.56	14.87	14.32	14.71	22,819,828	+0.15(+1.04%)
Mar 21, 2001	15.27	15.45	14.56	14.56	28,621,106	-0.70(-4.60%)
Mar 20, 2001	15.58	15.70	15.14	15.27	13,735,272	-0.31(-2.00%)
Mar 19, 2001	15.66	15.80	15.46	15.58	11,557,813	-0.08(-0.51%)
Mar 16, 2001	15.34	16.01	15.16	15.66	28,731,408	+0.32(+2.10%)
Mar 15, 2001	15.34	15.37	14.87	15.34	14,669,890	-0.01(-0.04%)
Mar 14, 2001	15.55	15.55	14.89	15.34	21,976,250	-0.35(-2.21%)
Mar 13, 2001	15.77	15.77	15.54	15.69	16,096,673	-0.43(-2.69%)
Mar 12, 2001	16.51	16.51	16.10	16.12	12,404,810	-0.45(-2.72%)
Mar 09, 2001	16.54	16.70	16.40	16.57	12,216,208	+0.03(+0.19%)
Mar 08, 2001	16.23	16.57	16.16	16.54	15,185,359	+0.31(+1.92%)
Mar 07, 2001	16.03	16.35	16.03	16.23	16,041,677	+0.20(+1.26%)
Mar 06, 2001	16.16	16.16	15.90	16.03	14,408,582	-0.13(-0.80%)
Mar 05, 2001	16.51	16.51	15.94	16.16	22,448,218	-0.76(-4.47%)
Mar 02, 2001	16.96	17.07	16.74	16.91	14,161,878	-0.05(-0.28%)
Mar 01, 2001	17.07	17.35	16.85	16.96	15,108,302	-0.11(-0.62%)
Feb 28, 2001	16.74	17.11	16.71	17.07	17,383,636	+0.33(+1.98%)
Feb 27, 2001	16.89	17.00	16.59	16.74	11,449,064	-0.15(-0.90%)
Feb 26, 2001	16.74	16.92	16.56	16.89	14,627,633	+0.15(+0.90%)
Feb 23, 2001	16.99	16.99	16.58	16.74	14,089,482	-0.32(-1.87%)
Feb 22, 2001	17.68	17.68	16.55	17.05	29,451,946	-0.62(-3.51%)
Feb 21, 2001	18.12	18.12	17.42	17.68	29,966,482	-1.14(-6.07%)
Feb 20, 2001	19.10	19.63	18.80	18.82	24,502,638	-0.29(-1.50%)
Feb 16, 2001	18.80	19.14	18.80	19.10	11,862,309	+0.32(+1.70%)
Feb 15, 2001	18.97	18.97	18.34	18.79	17,743,438	-0.36(-1.90%)
Feb 14, 2001	19.26	19.26	19.03	19.15	8,821,074	-0.15(-0.77%)
Feb 13, 2001	19.34	19.34	19.13	19.30	10,347,595	-0.28(-1.41%)
Feb 12, 2001	19.36	19.59	19.15	19.57	10,511,339	+0.22(+1.13%)
Feb 09, 2001	19.51	19.61	19.29	19.36	6,923,253	-0.15(-0.78%)
Feb 08, 2001	19.31	19.63	19.17	19.51	10,338,273	+0.20(+1.02%)
Feb 07, 2001	19.12	19.48	19.08	19.31	14,938,344	+0.19(+0.98%)
Feb 06, 2001	19.05	19.24	18.78	19.12	9,720,581	+0.07(+0.37%)
Feb 05, 2001	18.58	19.19	18.54	19.05	14,267,209	+0.47(+2.53%)
Feb 02, 2001	18.49	18.66	18.41	18.58	9,413,599	+0.10(+0.52%)
Feb 01, 2001	18.51	18.51	18.22	18.49	10,441,119	-0.18(-0.97%)
Jan 31, 2001	18.64	18.73	18.21	18.67	13,382,305	+0.03(+0.16%)
Jan 30, 2001	18.43	18.75	18.43	18.64	8,556,348	+0.25(+1.38%)
Jan 29, 2001	18.54	18.57	18.19	18.38	7,958,852	-0.26(-1.42%)
Jan 26, 2001	18.87	19.05	18.51	18.65	9,947,089	-0.22(-1.18%)
Jan 25, 2001	18.69	18.99	18.61	18.87	11,637,044	+0.18(+0.98%)
Jan 24, 2001	18.31	18.69	18.07	18.69	14,284,298	+0.38(+2.07%)
Jan 23, 2001	17.92	18.41	17.84	18.31	11,981,311	+0.38(+2.14%)
Jan 22, 2001	17.96	18.04	17.76	17.92	10,692,794	-0.04(-0.22%)
Jan 19, 2001	18.39	18.39	17.80	17.96	15,266,143	-0.42(-2.31%)
Jan 18, 2001	18.65	18.89	18.33	18.39	10,909,981	-0.26(-1.40%)
Jan 17, 2001	18.36	18.89	18.36	18.65	11,897,730	+0.30(+1.65%)
Jan 16, 2001	18.23	18.44	18.08	18.34	11,132,139	+0.12(+0.65%)
Jan 12, 2001	18.47	18.49	18.10	18.23	11,214,788	-0.24(-1.31%)
Jan 11, 2001	18.95	18.95	18.39	18.47	10,741,265	-0.56(-2.96%)
Jan 10, 2001	19.07	19.07	18.63	19.03	12,374,049	-0.08(-0.42%)
Jan 09, 2001	18.87	19.29	18.55	19.11	13,244,660	+0.24(+1.28%)
Jan 08, 2001	18.61	19.21	18.61	18.87	14,812,195	+0.30(+1.63%)
Jan 05, 2001	18.53	18.91	18.51	18.57	12,366,903	+0.04(+0.23%)
Jan 04, 2001	18.95	18.95	18.26	18.53	22,956,230	-0.54(-2.85%)
Jan 03, 2001	19.57	20.02	19.01	19.07	19,380,574	-0.50(-2.57%)

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.