Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	22.20	22.23	21.78	22.07	21,440,012	-0.16(-0.72%)
May 30, 2001	22.35	22.38	22.06	22.23	18,211,308	+0.08(+0.37%)
May 29, 2001	21.98	22.17	21.83	22.14	19,633,244	+0.61(+2.82%)
May 25, 2001	21.88	21.95	21.36	21.54	24,778,528	-0.55(-2.47%)
May 24, 2001	22.15	22.23	21.64	22.08	29,808,362	-0.32(-1.45%)
May 23, 2001	22.87	22.90	21.76	22.41	31,046,822	-0.25(-1.11%)
May 22, 2001	22.77	22.82	22.38	22.66	17,394,220	-0.37(-1.61%)
May 21, 2001	23.05	23.10	22.74	23.03	15,149,172	-0.05(-0.20%)
May 18, 2001	23.12	23.15	22.65	23.08	19,558,998	+0.05(+0.20%)
May 17, 2001	23.04	23.17	22.81	23.03	35,046,940	+0.07(+0.31%)
May 16, 2001	22.05	23.04	22.05	22.96	35,040,524	+0.85(+3.84%)
May 15, 2001	22.02	22.25	21.62	22.11	22,197,820	-0.17(-0.78%)
May 14, 2001	22.12	22.35	21.74	22.28	17,196,752	+0.16(+0.72%)
May 11, 2001	22.50	22.76	22.02	22.12	17,585,860	-0.38(-1.69%)
May 10, 2001	22.64	22.85	22.35	22.50	16,164,507	-0.37(-1.60%)
May 09, 2001	22.66	22.87	22.41	22.87	21,533,694	+0.23(+1.00%)
May 08, 2001	22.23	22.66	22.17	22.64	17,603,158	+0.12(+0.55%)
May 07, 2001	22.28	22.58	22.23	22.52	15,333,036	+0.16(+0.71%)
May 04, 2001	21.70	22.46	21.66	22.36	17,942,510	+0.62(+2.86%)
May 03, 2001	22.28	22.34	21.57	21.74	24,313,036	-0.48(-2.18%)
May 02, 2001	22.25	22.37	21.84	22.22	20,481,430	-0.22(-0.99%)
May 01, 2001	22.28	22.51	22.13	22.44	18,230,940	+0.16(+0.74%)
Apr 30, 2001	22.13	22.62	22.12	22.28	27,166,042	+0.09(+0.42%)
Apr 27, 2001	21.66	22.23	21.56	22.19	25,289,888	+0.32(+1.46%)
Apr 26, 2001	21.09	21.91	20.97	21.87	32,810,248	+0.82(+3.89%)
Apr 25, 2001	20.86	21.22	20.80	21.05	19,888,632	+0.20(+0.96%)
Apr 24, 2001	21.09	21.34	20.64	20.85	21,601,720	-0.25(-1.17%)
Apr 23, 2001	21.04	21.23	20.97	21.09	22,906,068	+0.12(+0.59%)
Apr 20, 2001	20.45	21.04	20.33	20.97	37,972,440	+0.49(+2.41%)
Apr 19, 2001	20.73	20.94	20.48	20.48	47,772,444	-0.57(-2.69%)
Apr 18, 2001	21.35	22.00	20.89	21.04	53,410,820	-0.78(-3.56%)
Apr 17, 2001	20.76	21.86	20.75	21.82	24,163,574	+0.78(+3.69%)
Apr 16, 2001	21.28	21.48	20.83	21.04	21,361,102	+0.10(+0.49%)
Apr 12, 2001	20.58	21.00	20.42	20.94	21,067,230	+0.36(+1.75%)
Apr 11, 2001	20.17	20.65	20.13	20.58	33,721,408	-0.51(-2.44%)
Apr 10, 2001	21.61	21.62	20.73	21.09	28,066,316	-0.50(-2.31%)
Apr 09, 2001	21.40	21.60	21.36	21.59	20,175,508	+0.46(+2.17%)
Apr 06, 2001	20.68	21.14	20.58	21.14	22,928,418	+0.14(+0.69%)
Apr 05, 2001	20.81	21.02	20.47	20.99	24,357,350	+0.54(+2.64%)
Apr 04, 2001	19.95	20.77	19.91	20.45	26,908,710	+0.38(+1.87%)
Apr 03, 2001	20.17	20.57	19.81	20.08	31,774,312	+0.04(+0.18%)
Apr 02, 2001	20.97	21.03	19.81	20.04	30,794,738	-1.03(-4.88%)
Mar 30, 2001	20.73	21.07	20.37	21.07	28,186,236	+0.49(+2.40%)
Mar 29, 2001	20.55	21.11	20.09	20.58	30,399,800	+0.03(+0.15%)
Mar 28, 2001	20.53	20.73	20.08	20.54	23,439,196	-0.03(-0.12%)
Mar 27, 2001	20.07	20.58	19.83	20.57	29,626,442	+0.64(+3.20%)
Mar 26, 2001	19.68	20.32	19.24	19.93	30,706,304	+0.62(+3.22%)
Mar 23, 2001	18.88	19.44	18.53	19.31	40,586,192	+0.96(+5.21%)
Mar 22, 2001	18.48	18.53	17.54	18.35	53,285,848	-0.16(-0.86%)
Mar 21, 2001	19.22	19.29	18.37	18.51	34,160,852	-0.64(-3.33%)
Mar 20, 2001	19.55	19.66	19.09	19.15	29,840,820	-0.20(-1.01%)
Mar 19, 2001	19.06	19.55	19.06	19.35	27,289,850	+0.12(+0.62%)
Mar 16, 2001	19.56	19.76	18.98	19.23	54,543,160	-0.61(-3.06%)
Mar 15, 2001	20.07	20.17	19.55	19.83	35,073,180	-0.23(-1.15%)
Mar 14, 2001	20.07	20.32	19.65	20.07	36,187,636	-0.46(-2.26%)
Mar 13, 2001	20.63	20.71	19.68	20.53	41,658,084	-0.23(-1.12%)
Mar 12, 2001	21.46	21.74	20.58	20.76	26,724,846	-1.08(-4.95%)
Mar 09, 2001	21.80	22.04	21.68	21.84	21,821,346	+0.23(+1.07%)
Mar 08, 2001	21.59	21.84	21.35	21.61	26,642,632	+0.03(+0.12%)
Mar 07, 2001	21.97	22.04	21.49	21.58	31,043,324	-0.59(-2.67%)
Mar 06, 2001	22.88	22.88	22.08	22.18	20,717,382	-0.38(-1.67%)
Mar 05, 2001	22.40	22.67	22.07	22.55	19,558,610	+0.11(+0.50%)
Mar 02, 2001	22.79	22.91	22.24	22.44	30,921,656	-0.25(-1.11%)

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.