Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2001	14.38	14.70	14.35	14.59	15,907,465	+0.21(+1.44%)
Mar 29, 2001	14.60	14.60	14.14	14.38	23,666,834	-0.46(-3.11%)
Mar 28, 2001	15.06	15.27	14.49	14.85	21,937,062	-0.21(-1.42%)
Mar 27, 2001	14.51	15.17	14.40	15.06	20,838,352	+0.55(+3.81%)
Mar 26, 2001	14.70	14.90	14.38	14.51	17,374,474	-0.19(-1.32%)
Mar 23, 2001	14.70	14.70	14.22	14.70	24,253,328	-0.07(-0.48%)
Mar 22, 2001	14.62	14.93	14.38	14.77	22,730,608	+0.15(+1.04%)
Mar 21, 2001	15.32	15.51	14.62	14.62	28,509,204	-0.70(-4.60%)
Mar 20, 2001	15.64	15.76	15.20	15.32	13,681,571	-0.31(-2.00%)
Mar 19, 2001	15.72	15.86	15.52	15.64	11,512,624	-0.08(-0.51%)
Mar 16, 2001	15.40	16.07	15.22	15.72	28,619,076	+0.32(+2.10%)
Mar 15, 2001	15.40	15.43	14.93	15.40	14,612,534	-0.01(-0.04%)
Mar 14, 2001	15.61	15.61	14.95	15.40	21,890,328	-0.35(-2.22%)
Mar 13, 2001	15.84	15.84	15.61	15.75	16,033,739	-0.44(-2.69%)
Mar 12, 2001	16.58	16.58	16.16	16.19	12,356,310	-0.45(-2.72%)
Mar 09, 2001	16.61	16.76	16.47	16.64	12,168,446	+0.03(+0.19%)
Mar 08, 2001	16.29	16.63	16.23	16.61	15,125,988	+0.31(+1.92%)
Mar 07, 2001	16.09	16.41	16.09	16.29	15,978,958	+0.20(+1.26%)
Mar 06, 2001	16.22	16.22	15.96	16.09	14,352,248	-0.13(-0.80%)
Mar 05, 2001	16.58	16.58	16.00	16.22	22,360,452	-0.76(-4.47%)
Mar 02, 2001	17.03	17.14	16.80	16.98	14,106,509	-0.05(-0.28%)
Mar 01, 2001	17.13	17.42	16.91	17.03	15,049,233	-0.11(-0.62%)
Feb 28, 2001	16.80	17.17	16.77	17.13	17,315,670	+0.33(+1.98%)
Feb 27, 2001	16.95	17.07	16.65	16.80	11,404,301	-0.15(-0.90%)
Feb 26, 2001	16.80	16.99	16.62	16.95	14,570,443	+0.15(+0.90%)
Feb 23, 2001	17.06	17.06	16.64	16.80	14,034,396	-0.32(-1.87%)
Feb 22, 2001	17.75	17.75	16.61	17.12	29,336,796	-0.62(-3.51%)
Feb 21, 2001	18.19	18.19	17.49	17.75	29,849,322	-1.15(-6.07%)
Feb 20, 2001	19.18	19.70	18.87	18.89	24,406,838	-0.29(-1.50%)
Feb 16, 2001	18.87	19.22	18.87	19.18	11,815,930	+0.32(+1.70%)
Feb 15, 2001	19.05	19.05	18.41	18.86	17,674,066	-0.37(-1.90%)
Feb 14, 2001	19.34	19.34	19.11	19.22	8,786,586	-0.15(-0.77%)
Feb 13, 2001	19.41	19.41	19.21	19.37	10,307,138	-0.28(-1.41%)
Feb 12, 2001	19.43	19.67	19.22	19.65	10,470,243	+0.22(+1.13%)
Feb 09, 2001	19.58	19.69	19.37	19.43	6,896,185	-0.15(-0.78%)
Feb 08, 2001	19.39	19.71	19.24	19.58	10,297,853	+0.20(+1.02%)
Feb 07, 2001	19.20	19.56	19.15	19.39	14,879,939	+0.19(+0.98%)
Feb 06, 2001	19.13	19.31	18.85	19.20	9,682,576	+0.07(+0.37%)
Feb 05, 2001	18.66	19.26	18.62	19.13	14,211,428	+0.47(+2.53%)
Feb 02, 2001	18.56	18.73	18.48	18.66	9,376,794	+0.10(+0.52%)
Feb 01, 2001	18.58	18.58	18.29	18.56	10,400,297	-0.18(-0.97%)
Jan 31, 2001	18.71	18.80	18.28	18.74	13,329,984	+0.03(+0.16%)
Jan 30, 2001	18.50	18.83	18.50	18.71	8,522,895	+0.26(+1.38%)
Jan 29, 2001	18.61	18.64	18.27	18.46	7,927,734	-0.27(-1.42%)
Jan 26, 2001	18.94	19.12	18.58	18.72	9,908,198	-0.22(-1.18%)
Jan 25, 2001	18.76	19.06	18.68	18.94	11,591,546	+0.18(+0.98%)
Jan 24, 2001	18.38	18.76	18.14	18.76	14,228,450	+0.38(+2.07%)
Jan 23, 2001	17.99	18.48	17.91	18.38	11,934,467	+0.38(+2.14%)
Jan 22, 2001	18.03	18.11	17.83	17.99	10,650,988	-0.04(-0.22%)
Jan 19, 2001	18.46	18.46	17.87	18.03	15,206,457	-0.43(-2.31%)
Jan 18, 2001	18.72	18.96	18.40	18.46	10,867,326	-0.26(-1.40%)
Jan 17, 2001	18.44	18.96	18.44	18.72	11,851,213	+0.30(+1.65%)
Jan 16, 2001	18.30	18.52	18.16	18.42	11,088,615	+0.12(+0.65%)
Jan 12, 2001	18.54	18.56	18.17	18.30	11,170,941	-0.24(-1.31%)
Jan 11, 2001	19.02	19.02	18.46	18.54	10,699,270	-0.57(-2.96%)
Jan 10, 2001	19.14	19.14	18.70	19.11	12,325,670	-0.08(-0.42%)
Jan 09, 2001	18.94	19.37	18.62	19.19	13,192,877	+0.24(+1.28%)
Jan 08, 2001	18.68	19.29	18.68	18.94	14,754,283	+0.30(+1.63%)
Jan 05, 2001	18.60	18.98	18.58	18.64	12,318,552	+0.04(+0.23%)
Jan 04, 2001	19.02	19.02	18.34	18.60	22,866,478	-0.55(-2.85%)
Jan 03, 2001	19.65	20.09	19.08	19.14	19,304,800	-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.