Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	15.37	15.37	15.18	15.32	11,173,984	-0.16(-1.00%)
May 30, 2001	15.62	15.72	15.44	15.48	8,075,514	-0.15(-0.95%)
May 29, 2001	15.57	15.77	15.56	15.62	7,010,308	+0.05(+0.35%)
May 25, 2001	15.87	15.87	15.48	15.57	6,198,487	-0.30(-1.87%)
May 24, 2001	15.74	15.95	15.68	15.87	10,355,048	+0.13(+0.80%)
May 23, 2001	15.45	15.74	15.29	15.74	13,188,686	+0.29(+1.88%)
May 22, 2001	15.56	15.56	15.37	15.45	9,171,039	-0.16(-1.01%)
May 21, 2001	15.55	15.63	15.29	15.61	12,370,059	+0.06(+0.39%)
May 18, 2001	15.56	15.61	15.42	15.55	10,404,549	-0.01(-0.06%)
May 17, 2001	15.59	15.74	15.40	15.56	14,811,400	-0.03(-0.21%)
May 16, 2001	14.84	15.65	14.72	15.59	17,571,406	+0.75(+5.08%)
May 15, 2001	14.87	14.90	14.61	14.84	10,730,020	-0.04(-0.24%)
May 14, 2001	14.66	14.90	14.66	14.87	11,734,277	+0.23(+1.59%)
May 11, 2001	14.74	14.84	14.42	14.64	14,906,690	-0.10(-0.70%)
May 10, 2001	14.79	14.95	14.71	14.74	11,319,085	-0.05(-0.33%)
May 09, 2001	15.05	15.05	14.67	14.79	15,527,931	-0.26(-1.74%)
May 08, 2001	15.09	15.09	14.87	15.05	10,635,967	-0.08(-0.53%)
May 07, 2001	15.14	15.16	15.00	15.13	10,850,989	-0.00(-0.02%)
May 04, 2001	15.11	15.18	14.81	15.14	13,642,242	+0.03(+0.17%)
May 03, 2001	15.37	15.37	15.00	15.11	13,290,473	-0.27(-1.72%)
May 02, 2001	15.40	15.48	15.24	15.38	11,864,218	-0.02(-0.13%)
May 01, 2001	14.93	15.58	14.91	15.40	13,083,805	+0.47(+3.12%)
Apr 30, 2001	15.11	15.11	14.82	14.93	11,871,024	-0.26(-1.72%)
Apr 27, 2001	15.16	15.35	14.87	15.19	10,769,311	+0.03(+0.21%)
Apr 26, 2001	15.51	15.51	15.16	15.16	13,292,329	-0.42(-2.70%)
Apr 25, 2001	15.32	15.64	15.32	15.58	10,047,830	+0.26(+1.71%)
Apr 24, 2001	15.34	15.66	15.25	15.32	13,437,739	-0.02(-0.13%)
Apr 23, 2001	15.20	15.48	15.20	15.34	10,303,999	+0.15(+0.96%)
Apr 20, 2001	15.27	15.27	14.96	15.19	14,180,877	-0.16(-1.05%)
Apr 19, 2001	15.11	15.44	14.88	15.35	16,762,987	+0.24(+1.60%)
Apr 18, 2001	14.77	15.22	14.77	15.11	22,843,910	+0.34(+2.30%)
Apr 17, 2001	14.68	14.77	14.48	14.77	13,637,291	+0.09(+0.64%)
Apr 16, 2001	14.41	14.71	14.27	14.68	12,819,283	+0.27(+1.88%)
Apr 12, 2001	14.26	14.51	13.79	14.41	16,133,084	+0.14(+1.00%)
Apr 11, 2001	14.11	14.46	13.70	14.26	21,267,604	+0.16(+1.10%)
Apr 10, 2001	14.19	14.32	13.97	14.11	18,402,718	-0.08(-0.57%)
Apr 09, 2001	14.55	14.74	14.19	14.19	12,733,584	-0.36(-2.44%)
Apr 06, 2001	14.64	14.66	14.17	14.55	12,232,693	-0.10(-0.66%)
Apr 05, 2001	14.63	15.06	14.42	14.64	14,296,896	+0.02(+0.11%)
Apr 04, 2001	14.44	14.88	14.28	14.63	13,610,685	+0.19(+1.32%)
Apr 03, 2001	14.77	14.77	14.28	14.44	14,456,538	-0.38(-2.60%)
Apr 02, 2001	14.60	15.17	14.50	14.82	16,126,277	+0.22(+1.53%)
Mar 30, 2001	14.39	14.71	14.35	14.60	15,901,665	+0.21(+1.44%)
Mar 29, 2001	14.61	14.61	14.14	14.39	23,658,206	-0.46(-3.11%)
Mar 28, 2001	15.07	15.27	14.50	14.85	21,929,064	-0.21(-1.42%)
Mar 27, 2001	14.51	15.17	14.41	15.07	20,830,754	+0.55(+3.81%)
Mar 26, 2001	14.71	14.90	14.38	14.51	17,368,140	-0.19(-1.32%)
Mar 23, 2001	14.71	14.71	14.22	14.71	24,244,486	-0.07(-0.48%)
Mar 22, 2001	14.63	14.93	14.38	14.78	22,722,322	+0.15(+1.04%)
Mar 21, 2001	15.33	15.51	14.63	14.63	28,498,812	-0.70(-4.60%)
Mar 20, 2001	15.64	15.77	15.21	15.33	13,676,583	-0.31(-2.00%)
Mar 19, 2001	15.72	15.87	15.53	15.64	11,508,427	-0.08(-0.51%)
Mar 16, 2001	15.40	16.08	15.23	15.72	28,608,642	+0.32(+2.10%)
Mar 15, 2001	15.41	15.43	14.93	15.40	14,607,207	-0.01(-0.04%)
Mar 14, 2001	15.62	15.62	14.95	15.41	21,882,348	-0.35(-2.22%)
Mar 13, 2001	15.84	15.84	15.61	15.76	16,027,894	-0.44(-2.69%)
Mar 12, 2001	16.58	16.58	16.17	16.19	12,351,805	-0.45(-2.72%)
Mar 09, 2001	16.61	16.77	16.47	16.65	12,164,010	+0.03(+0.19%)
Mar 08, 2001	16.30	16.64	16.23	16.61	15,120,473	+0.31(+1.92%)
Mar 07, 2001	16.10	16.42	16.10	16.30	15,973,133	+0.20(+1.26%)
Mar 06, 2001	16.23	16.23	15.96	16.10	14,347,016	-0.13(-0.80%)
Mar 05, 2001	16.58	16.58	16.01	16.23	22,352,300	-0.76(-4.47%)
Mar 02, 2001	17.03	17.15	16.81	16.99	14,101,366	-0.05(-0.28%)

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.