Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	43.61	44.01	43.35	43.96	1,490,534	+0.44(+1.02%)
May 30, 2001	43.10	43.70	43.08	43.52	1,967,214	+0.58(+1.35%)
May 29, 2001	43.16	43.34	42.84	42.94	1,642,236	-0.41(-0.94%)
May 24, 2001	43.41	43.76	43.23	43.35	1,541,398	-0.12(-0.28%)
May 23, 2001	44.13	44.19	43.44	43.47	2,083,841	-0.50(-1.15%)
May 22, 2001	43.48	44.05	43.29	43.97	3,232,718	+0.57(+1.31%)
May 21, 2001	43.54	43.57	42.98	43.40	2,217,166	-0.14(-0.33%)
May 18, 2001	44.17	44.17	43.41	43.54	1,846,725	-0.53(-1.21%)
May 17, 2001	43.57	44.13	43.49	44.08	1,872,461	+0.36(+0.81%)
May 16, 2001	42.96	43.73	42.57	43.72	2,690,134	+1.00(+2.35%)
May 15, 2001	42.66	42.95	42.28	42.72	3,952,646	+0.06(+0.13%)
May 14, 2001	42.13	43.69	42.13	42.66	11,074,583	-3.42(-7.42%)
May 11, 2001	46.25	46.54	45.90	46.08	902,337	-0.16(-0.35%)
May 10, 2001	46.29	46.40	45.98	46.25	440,339	+0.33(+0.71%)
May 09, 2001	45.58	45.96	45.43	45.92	588,853	+0.25(+0.54%)
May 08, 2001	46.57	46.60	45.55	45.67	978,141	-0.76(-1.64%)
May 07, 2001	46.50	46.50	45.70	46.43	598,557	-0.13(-0.27%)
May 04, 2001	45.91	46.56	45.43	46.56	964,639	+0.49(+1.07%)
May 03, 2001	45.97	46.09	45.19	46.07	748,337	+0.04(+0.08%)
May 02, 2001	45.68	46.04	45.33	46.03	763,104	+0.24(+0.53%)
May 01, 2001	45.46	45.79	44.98	45.79	727,242	+0.64(+1.42%)
Apr 30, 2001	45.99	46.40	45.06	45.15	864,645	-0.77(-1.69%)
Apr 27, 2001	45.89	45.97	45.51	45.93	915,275	+0.60(+1.33%)
Apr 26, 2001	45.51	46.12	45.14	45.32	1,273,763	-0.58(-1.25%)
Apr 25, 2001	46.05	46.18	45.52	45.90	843,972	-0.31(-0.66%)
Apr 24, 2001	46.50	46.74	45.96	46.20	552,287	-0.30(-0.64%)
Apr 23, 2001	46.91	46.91	46.06	46.50	724,710	-0.41(-0.86%)
Apr 20, 2001	46.93	46.95	46.16	46.91	1,057,602	-0.20(-0.42%)
Apr 19, 2001	46.57	47.20	46.29	47.11	1,379,523	+0.18(+0.38%)
Apr 18, 2001	45.33	47.01	44.72	46.93	1,870,070	+1.60(+3.53%)
Apr 17, 2001	44.50	45.33	44.26	45.33	1,271,935	+0.12(+0.27%)
Apr 16, 2001	45.49	46.57	44.30	45.21	1,607,639	-0.46(-1.00%)
Apr 12, 2001	45.41	46.21	45.27	45.66	1,034,255	+0.25(+0.55%)
Apr 11, 2001	46.16	46.32	45.33	45.41	1,489,503	+0.17(+0.38%)
Apr 10, 2001	44.65	45.64	44.60	45.24	1,975,268	+0.75(+1.68%)
Apr 09, 2001	44.06	44.89	43.96	44.50	765,917	+0.44(+1.00%)
Apr 06, 2001	44.48	45.36	43.10	44.06	1,467,985	-0.73(-1.62%)
Apr 05, 2001	44.11	45.00	44.01	44.78	960,983	+1.44(+3.33%)
Apr 04, 2001	44.62	44.87	43.12	43.34	1,423,965	-1.54(-3.44%)
Apr 03, 2001	45.68	45.72	44.48	44.88	1,526,912	-0.48(-1.07%)
Apr 02, 2001	45.72	47.06	44.69	45.36	1,989,473	+0.92(+2.08%)
Mar 30, 2001	44.69	44.80	44.06	44.44	1,469,532	-0.32(-0.71%)
Mar 29, 2001	44.58	44.89	43.81	44.76	1,249,151	+0.01(+0.03%)
Mar 28, 2001	44.12	44.78	43.39	44.75	2,296,627	+0.66(+1.50%)
Mar 27, 2001	43.80	44.53	43.67	44.08	1,040,725	+1.76(+4.15%)
Mar 23, 2001	43.37	43.38	40.74	42.33	2,251,904	-1.17(-2.70%)
Mar 22, 2001	44.79	44.92	43.31	43.50	1,689,069	-1.20(-2.69%)
Mar 21, 2001	45.90	46.29	44.65	44.70	1,709,743	-1.48(-3.20%)
Mar 20, 2001	45.62	46.43	44.75	46.18	1,758,825	-0.18(-0.38%)
Mar 16, 2001	45.14	46.37	45.14	46.36	1,354,771	+1.51(+3.36%)
Mar 15, 2001	45.26	45.42	44.08	44.85	2,036,868	-1.47(-3.18%)
Mar 14, 2001	45.12	46.36	44.64	46.32	1,395,837	+1.14(+2.52%)
Mar 13, 2001	47.04	47.04	45.02	45.19	1,102,746	-2.99(-6.20%)
Mar 09, 2001	47.46	48.17	47.23	48.17	1,796,657	+0.53(+1.12%)
Mar 08, 2001	46.89	47.78	46.29	47.64	2,293,533	+0.95(+2.04%)
Mar 07, 2001	47.00	47.34	46.24	46.69	1,992,285	-0.30(-0.64%)
Mar 06, 2001	47.28	47.53	46.45	46.99	1,139,453	+0.06(+0.14%)
Mar 02, 2001	46.57	47.06	45.90	46.92	1,502,723	+0.18(+0.40%)

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.