Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	33.28	33.45	32.15	32.74	12,190,722	-0.46(-1.40%)
May 30, 2001	34.05	34.44	32.88	33.21	11,989,759	-0.37(-1.09%)
May 29, 2001	34.64	34.78	33.34	33.57	11,830,042	-1.16(-3.33%)
May 25, 2001	35.17	35.34	34.73	34.73	5,049,674	-0.78(-2.19%)
May 24, 2001	34.88	35.51	34.41	35.51	7,585,726	+0.55(+1.58%)
May 23, 2001	35.11	35.34	34.34	34.96	7,217,067	-0.25(-0.70%)
May 22, 2001	35.14	35.61	34.54	35.20	8,131,263	-0.26(-0.73%)
May 21, 2001	35.01	35.69	34.46	35.46	10,346,677	+0.45(+1.29%)
May 18, 2001	34.50	35.01	34.15	35.01	8,818,151	+0.47(+1.35%)
May 17, 2001	34.20	35.01	34.11	34.54	9,073,307	+0.52(+1.54%)
May 16, 2001	33.22	34.11	32.82	34.02	16,090,916	+0.74(+2.22%)
May 15, 2001	33.38	33.77	32.88	33.28	17,340,804	+0.63(+1.93%)
May 14, 2001	33.14	33.14	32.15	32.65	7,629,983	-0.48(-1.46%)
May 11, 2001	32.68	33.28	32.62	33.14	7,398,010	+0.42(+1.28%)
May 10, 2001	32.89	33.38	32.54	32.72	10,218,873	+0.49(+1.53%)
May 09, 2001	32.62	32.95	31.90	32.23	9,282,248	-1.00(-3.00%)
May 08, 2001	32.88	33.34	32.16	33.22	9,938,277	+0.61(+1.87%)
May 07, 2001	32.94	33.35	32.42	32.61	7,332,226	-0.33(-1.01%)
May 04, 2001	31.72	33.04	31.63	32.94	8,582,715	+0.72(+2.23%)
May 03, 2001	32.25	32.36	31.82	32.23	7,744,088	-0.19(-0.57%)
May 02, 2001	32.35	33.05	32.22	32.41	10,818,451	-0.30(-0.91%)
May 01, 2001	31.23	33.05	31.06	32.71	11,327,859	+1.42(+4.54%)
Apr 30, 2001	31.95	32.22	31.20	31.29	9,606,048	-0.66(-2.08%)
Apr 27, 2001	31.87	32.15	31.56	31.95	10,626,219	+0.53(+1.69%)
Apr 26, 2001	30.89	31.49	30.66	31.42	7,217,670	+0.85(+2.78%)
Apr 25, 2001	30.26	30.72	30.10	30.57	6,934,816	+0.66(+2.22%)
Apr 24, 2001	30.23	30.52	29.83	29.91	10,074,360	-0.78(-2.53%)
Apr 23, 2001	30.70	31.71	30.43	30.68	10,060,059	-0.01(-0.04%)
Apr 20, 2001	30.45	30.72	30.09	30.70	8,487,728	+0.09(+0.28%)
Apr 19, 2001	29.89	30.62	29.45	30.61	11,169,196	+0.31(+1.03%)
Apr 18, 2001	28.40	30.57	28.25	30.30	21,895,670	+2.46(+8.83%)
Apr 17, 2001	27.57	28.10	27.06	27.84	7,809,270	+0.27(+0.99%)
Apr 16, 2001	27.10	27.83	26.90	27.57	7,583,318	-0.10(-0.36%)
Apr 12, 2001	27.34	27.67	26.61	27.67	10,245,518	+0.10(+0.36%)
Apr 11, 2001	27.93	28.23	26.63	27.57	17,695,612	-1.00(-3.51%)
Apr 10, 2001	28.62	28.82	28.23	28.57	8,597,769	+0.54(+1.94%)
Apr 09, 2001	28.76	28.80	27.74	28.03	9,381,149	-1.06(-3.63%)
Apr 06, 2001	28.66	29.29	28.10	29.08	10,246,722	-0.12(-0.41%)
Apr 05, 2001	28.63	29.23	28.45	29.20	9,216,465	+1.10(+3.92%)
Apr 04, 2001	27.90	28.56	27.77	28.10	10,912,686	-0.20(-0.70%)
Apr 03, 2001	28.66	28.76	27.44	28.30	11,511,812	+0.03(+0.12%)
Apr 02, 2001	28.63	28.91	27.97	28.27	11,019,264	-0.37(-1.28%)
Mar 30, 2001	28.90	29.06	28.35	28.63	10,628,025	+0.29(+1.03%)
Mar 29, 2001	28.83	29.31	28.07	28.34	10,811,075	-0.38(-1.32%)
Mar 28, 2001	28.82	28.86	27.71	28.72	12,095,735	-0.15(-0.53%)
Mar 27, 2001	27.87	29.04	27.63	28.87	12,752,065	+1.40(+5.10%)
Mar 26, 2001	27.63	27.91	27.24	27.47	12,194,335	+1.12(+4.23%)
Mar 23, 2001	26.97	26.97	25.45	26.35	15,855,180	-0.72(-2.67%)
Mar 22, 2001	27.44	27.48	25.32	27.08	21,106,720	-0.49(-1.78%)
Mar 21, 2001	27.87	28.56	27.42	27.57	11,344,418	-0.30(-1.07%)
Mar 20, 2001	28.56	29.32	27.87	27.87	12,514,522	-0.37(-1.29%)
Mar 19, 2001	27.91	28.63	27.24	28.23	12,178,228	+0.16(+0.57%)
Mar 16, 2001	28.27	29.10	27.83	28.07	14,782,924	-0.62(-2.18%)
Mar 15, 2001	28.73	29.06	28.29	28.70	11,608,455	+1.05(+3.80%)
Mar 14, 2001	27.44	28.43	26.90	27.65	10,575,489	-0.72(-2.53%)
Mar 13, 2001	27.94	28.43	27.41	28.37	15,143,754	+0.43(+1.52%)
Mar 12, 2001	28.93	29.22	27.63	27.94	12,639,014	-1.63(-5.53%)
Mar 09, 2001	29.88	29.95	28.96	29.57	10,639,014	-0.13(-0.45%)
Mar 08, 2001	29.16	30.23	29.10	29.71	12,729,936	+0.68(+2.33%)
Mar 07, 2001	27.54	29.16	27.51	29.03	13,190,270	+1.55(+5.66%)
Mar 06, 2001	27.90	28.13	27.32	27.48	9,337,494	-0.05(-0.17%)
Mar 05, 2001	27.77	27.87	27.27	27.52	6,304,829	-0.08(-0.29%)
Mar 02, 2001	26.94	28.17	26.78	27.60	9,600,478	+0.03(+0.12%)

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.