Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	28.99	29.04	28.26	28.56	5,993,108	-0.10(-0.35%)
May 30, 2001	28.79	29.29	28.58	28.66	6,010,215	-0.09(-0.33%)
May 29, 2001	29.55	29.55	28.72	28.76	8,894,841	-0.62(-2.12%)
May 25, 2001	30.24	30.24	29.29	29.38	5,347,787	-0.86(-2.85%)
May 24, 2001	30.47	30.57	29.57	30.24	5,402,498	-0.07(-0.22%)
May 23, 2001	31.02	31.02	30.20	30.31	6,591,239	-0.92(-2.93%)
May 22, 2001	30.89	31.57	30.61	31.23	8,671,574	+0.72(+2.36%)
May 21, 2001	29.57	30.68	29.38	30.51	6,661,139	+0.87(+2.95%)
May 18, 2001	30.09	30.17	29.17	29.63	5,831,925	-0.45(-1.49%)
May 17, 2001	30.04	30.33	29.53	30.08	7,512,326	+0.04(+0.14%)
May 16, 2001	28.31	30.23	27.97	30.04	8,776,719	+1.67(+5.88%)
May 15, 2001	28.76	28.91	28.13	28.37	6,582,096	-0.39(-1.34%)
May 14, 2001	28.45	28.87	28.43	28.76	3,411,972	+0.09(+0.33%)
May 11, 2001	28.82	29.10	28.38	28.66	5,304,432	-0.39(-1.33%)
May 10, 2001	28.96	29.29	28.85	29.05	7,654,780	+0.84(+2.98%)
May 09, 2001	27.59	28.46	27.57	28.21	7,094,843	+0.20(+0.73%)
May 08, 2001	28.01	28.66	27.46	28.01	12,896,833	-1.25(-4.27%)
May 07, 2001	29.44	29.60	29.15	29.25	4,334,091	-0.48(-1.62%)
May 04, 2001	29.13	29.99	28.31	29.74	7,427,384	+0.94(+3.27%)
May 03, 2001	28.89	28.99	28.41	28.79	7,667,315	-0.53(-1.80%)
May 02, 2001	28.99	29.74	28.79	29.32	9,412,454	+0.67(+2.34%)
May 01, 2001	28.61	29.17	28.49	28.65	8,437,394	-0.07(-0.24%)
Apr 30, 2001	29.77	29.86	28.72	28.72	7,685,159	-0.94(-3.18%)
Apr 27, 2001	28.85	29.77	28.85	29.66	7,852,977	+1.25(+4.39%)
Apr 26, 2001	28.14	28.98	28.14	28.41	7,784,995	+0.54(+1.95%)
Apr 25, 2001	27.46	28.07	27.17	27.87	8,483,257	+0.24(+0.86%)
Apr 24, 2001	27.97	28.13	27.40	27.63	7,542,557	+0.16(+0.59%)
Apr 23, 2001	27.97	28.04	27.06	27.47	8,754,598	-0.67(-2.39%)
Apr 20, 2001	28.96	28.96	28.07	28.14	7,448,030	-0.99(-3.40%)
Apr 19, 2001	28.81	29.69	28.62	29.13	9,177,242	+0.26(+0.89%)
Apr 18, 2001	26.55	30.52	26.55	28.87	13,778,546	+2.44(+9.24%)
Apr 17, 2001	25.86	26.62	25.63	26.43	5,052,851	+0.31(+1.17%)
Apr 16, 2001	26.14	26.62	25.71	26.13	5,751,850	-0.45(-1.68%)
Apr 12, 2001	25.75	26.79	25.70	26.58	6,997,367	+0.50(+1.92%)
Apr 11, 2001	26.65	27.12	25.77	26.07	8,032,299	+0.19(+0.73%)
Apr 10, 2001	25.70	26.03	25.29	25.88	10,904,095	+0.71(+2.80%)
Apr 09, 2001	25.08	25.55	24.79	25.18	6,721,159	+0.28(+1.14%)
Apr 06, 2001	24.92	25.74	24.68	24.89	10,099,951	-1.09(-4.18%)
Apr 05, 2001	25.40	26.00	25.09	25.98	11,278,517	+1.43(+5.83%)
Apr 04, 2001	25.69	25.94	24.38	24.55	11,530,540	-1.21(-4.71%)
Apr 03, 2001	26.49	26.72	25.52	25.76	9,243,161	-1.17(-4.33%)
Apr 02, 2001	25.73	27.46	25.73	26.93	17,163,384	-1.08(-3.85%)
Mar 30, 2001	28.31	28.54	26.72	28.01	19,929,446	+1.59(+6.01%)
Mar 29, 2001	26.04	26.83	26.04	26.42	8,213,390	-0.03(-0.13%)
Mar 28, 2001	26.65	27.04	26.08	26.45	9,323,973	-0.43(-1.61%)
Mar 27, 2001	25.77	27.12	25.23	26.89	13,609,989	+1.27(+4.95%)
Mar 26, 2001	25.43	26.22	25.27	25.62	13,357,819	+0.66(+2.66%)
Mar 23, 2001	23.84	24.99	23.70	24.95	15,144,839	+1.42(+6.05%)
Mar 22, 2001	23.84	24.67	23.06	23.53	30,747,566	-0.20(-0.83%)
Mar 21, 2001	25.09	25.09	23.39	23.73	20,937,832	-1.55(-6.12%)
Mar 20, 2001	26.65	26.67	25.10	25.27	12,659,704	-1.01(-3.84%)
Mar 19, 2001	26.62	26.62	25.82	26.28	9,245,225	+0.39(+1.52%)
Mar 16, 2001	26.99	27.38	25.84	25.89	15,501,564	-1.10(-4.07%)
Mar 15, 2001	27.19	27.46	26.55	26.99	15,891,765	+0.90(+3.43%)
Mar 14, 2001	26.62	27.42	25.77	26.09	15,224,324	-2.14(-7.57%)
Mar 13, 2001	27.80	28.28	27.33	28.23	8,498,446	+0.83(+3.04%)
Mar 12, 2001	28.51	28.53	27.08	27.40	10,491,479	-1.58(-5.45%)
Mar 09, 2001	29.96	29.97	28.68	28.98	7,178,605	-1.15(-3.83%)
Mar 08, 2001	30.38	30.63	29.70	30.13	5,243,527	+0.16(+0.52%)
Mar 07, 2001	29.23	29.97	29.17	29.97	6,107,691	+0.82(+2.81%)
Mar 06, 2001	29.71	30.11	28.85	29.15	7,527,368	-0.20(-0.69%)
Mar 05, 2001	29.84	29.94	28.83	29.36	4,855,833	-0.31(-1.05%)
Mar 02, 2001	28.99	30.17	28.74	29.67	8,714,782	+0.51(+1.74%)

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.