Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	15.36	15.36	15.17	15.32	11,178,060	-0.16(-1.00%)
May 30, 2001	15.62	15.72	15.43	15.47	8,078,459	-0.15(-0.95%)
May 29, 2001	15.56	15.76	15.56	15.62	7,012,865	+0.05(+0.35%)
May 25, 2001	15.86	15.86	15.47	15.56	6,200,748	-0.30(-1.87%)
May 24, 2001	15.74	15.95	15.67	15.86	10,358,824	+0.13(+0.80%)
May 23, 2001	15.44	15.74	15.28	15.74	13,193,496	+0.29(+1.88%)
May 22, 2001	15.56	15.56	15.36	15.44	9,174,384	-0.16(-1.01%)
May 21, 2001	15.54	15.62	15.29	15.60	12,374,570	+0.06(+0.40%)
May 18, 2001	15.55	15.61	15.41	15.54	10,408,343	-0.01(-0.06%)
May 17, 2001	15.58	15.74	15.40	15.55	14,816,802	-0.03(-0.21%)
May 16, 2001	14.83	15.64	14.71	15.58	17,577,814	+0.75(+5.08%)
May 15, 2001	14.87	14.90	14.61	14.83	10,733,933	-0.04(-0.24%)
May 14, 2001	14.65	14.90	14.65	14.87	11,738,556	+0.23(+1.59%)
May 11, 2001	14.74	14.83	14.41	14.63	14,912,126	-0.10(-0.70%)
May 10, 2001	14.79	14.94	14.71	14.74	11,323,213	-0.05(-0.33%)
May 09, 2001	15.05	15.05	14.67	14.79	15,533,594	-0.26(-1.74%)
May 08, 2001	15.09	15.09	14.87	15.05	10,639,846	-0.08(-0.53%)
May 07, 2001	15.13	15.15	15.00	15.13	10,854,946	-0.00(-0.02%)
May 04, 2001	15.11	15.18	14.80	15.13	13,647,217	+0.03(+0.17%)
May 03, 2001	15.37	15.37	14.99	15.11	13,295,320	-0.27(-1.72%)
May 02, 2001	15.39	15.48	15.23	15.37	11,868,545	-0.02(-0.13%)
May 01, 2001	14.92	15.57	14.90	15.39	13,088,577	+0.47(+3.12%)
Apr 30, 2001	15.11	15.11	14.81	14.92	11,875,354	-0.26(-1.72%)
Apr 27, 2001	15.15	15.35	14.86	15.19	10,773,239	+0.03(+0.21%)
Apr 26, 2001	15.50	15.50	15.15	15.15	13,297,177	-0.42(-2.70%)
Apr 25, 2001	15.32	15.64	15.32	15.57	10,051,495	+0.26(+1.71%)
Apr 24, 2001	15.33	15.65	15.24	15.31	13,442,640	-0.02(-0.13%)
Apr 23, 2001	15.20	15.48	15.20	15.33	10,307,757	+0.15(+0.96%)
Apr 20, 2001	15.27	15.27	14.95	15.19	14,186,049	-0.16(-1.05%)
Apr 19, 2001	15.11	15.43	14.88	15.35	16,769,101	+0.24(+1.60%)
Apr 18, 2001	14.77	15.21	14.77	15.11	22,852,240	+0.34(+2.30%)
Apr 17, 2001	14.67	14.77	14.48	14.77	13,642,265	+0.09(+0.64%)
Apr 16, 2001	14.40	14.70	14.27	14.67	12,823,958	+0.27(+1.89%)
Apr 12, 2001	14.26	14.51	13.78	14.40	16,138,968	+0.14(+1.00%)
Apr 11, 2001	14.10	14.46	13.69	14.26	21,275,360	+0.16(+1.10%)
Apr 10, 2001	14.18	14.31	13.96	14.10	18,409,428	-0.08(-0.57%)
Apr 09, 2001	14.54	14.73	14.18	14.18	12,738,228	-0.36(-2.44%)
Apr 06, 2001	14.64	14.65	14.17	14.54	12,237,154	-0.10(-0.66%)
Apr 05, 2001	14.62	15.06	14.42	14.64	14,302,110	+0.02(+0.11%)
Apr 04, 2001	14.43	14.88	14.27	14.62	13,615,648	+0.19(+1.32%)
Apr 03, 2001	14.77	14.77	14.27	14.43	14,461,810	-0.38(-2.60%)
Apr 02, 2001	14.59	15.16	14.49	14.81	16,132,159	+0.22(+1.53%)
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%)

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.