Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	26.39	26.61	26.02	26.26	5,970,641	-0.13(-0.50%)
May 30, 2001	26.95	26.95	26.28	26.39	6,764,495	-0.70(-2.58%)
May 29, 2001	27.10	27.28	26.57	27.09	5,295,649	-0.02(-0.06%)
May 25, 2001	27.41	27.41	26.70	27.10	7,638,312	-0.55(-1.98%)
May 24, 2001	27.49	28.17	27.49	27.65	7,172,381	+0.16(+0.57%)
May 23, 2001	28.53	28.53	27.49	27.49	7,295,095	-1.15(-4.03%)
May 22, 2001	28.47	28.90	27.95	28.65	8,237,556	+0.18(+0.64%)
May 21, 2001	27.82	28.74	27.82	28.47	12,717,675	+1.39(+5.15%)
May 18, 2001	27.00	27.14	26.67	27.07	9,570,079	+0.07(+0.28%)
May 17, 2001	26.62	27.61	26.57	27.00	11,308,320	+0.37(+1.40%)
May 16, 2001	25.82	26.99	25.16	26.62	9,445,196	+0.80(+3.09%)
May 15, 2001	25.70	26.07	25.38	25.82	5,598,041	+0.12(+0.48%)
May 14, 2001	25.97	26.31	25.53	25.70	3,355,211	-0.27(-1.02%)
May 11, 2001	25.81	26.32	25.63	25.97	5,149,812	+0.16(+0.61%)
May 10, 2001	25.10	25.95	25.10	25.81	6,153,088	+1.02(+4.12%)
May 09, 2001	25.19	25.19	24.79	24.79	4,193,623	-0.59(-2.32%)
May 08, 2001	25.73	25.73	25.21	25.38	3,182,640	-0.36(-1.39%)
May 07, 2001	25.67	25.88	25.20	25.73	3,636,167	+0.07(+0.26%)
May 04, 2001	25.71	25.74	25.16	25.67	3,513,934	-0.04(-0.16%)
May 03, 2001	25.95	26.07	25.38	25.71	4,858,500	-0.24(-0.93%)
May 02, 2001	25.49	26.45	25.49	25.95	4,488,428	+0.58(+2.29%)
May 01, 2001	25.14	26.16	25.14	25.37	4,966,402	+0.25(+0.99%)
Apr 30, 2001	25.68	26.12	25.12	25.12	4,661,722	-0.56(-2.20%)
Apr 27, 2001	26.17	26.49	25.33	25.68	5,684,868	-0.49(-1.87%)
Apr 26, 2001	25.74	26.55	25.74	26.17	7,994,294	+0.59(+2.30%)
Apr 25, 2001	23.96	25.69	23.96	25.58	10,880,082	+1.85(+7.80%)
Apr 24, 2001	24.90	24.90	23.73	23.73	7,462,127	-1.20(-4.83%)
Apr 23, 2001	26.04	26.04	24.83	24.94	6,780,150	-1.10(-4.24%)
Apr 20, 2001	26.30	26.30	25.33	26.04	6,252,079	-0.43(-1.63%)
Apr 19, 2001	26.49	26.57	25.92	26.47	6,253,042	-0.02(-0.06%)
Apr 18, 2001	24.91	26.56	24.66	26.49	9,033,939	+1.58(+6.33%)
Apr 17, 2001	24.21	24.91	23.94	24.91	6,058,673	+0.70(+2.88%)
Apr 16, 2001	24.16	24.62	24.01	24.21	4,112,576	+0.06(+0.24%)
Apr 12, 2001	23.77	24.24	23.42	24.16	3,698,307	+0.38(+1.61%)
Apr 11, 2001	24.29	24.29	23.52	23.77	5,352,250	-0.51(-2.12%)
Apr 10, 2001	23.80	24.61	23.80	24.29	5,627,907	+0.54(+2.27%)
Apr 09, 2001	23.66	24.00	23.29	23.75	3,979,504	+0.09(+0.39%)
Apr 06, 2001	23.32	23.66	22.89	23.66	4,781,788	+0.34(+1.46%)
Apr 05, 2001	22.56	23.49	22.56	23.32	6,396,230	+0.81(+3.62%)
Apr 04, 2001	22.50	22.84	22.30	22.50	7,579,905	+0.00(+0.00%)
Apr 03, 2001	23.03	23.03	21.98	22.50	8,695,780	-0.72(-3.11%)
Apr 02, 2001	23.75	24.06	23.16	23.23	4,738,675	-0.52(-2.20%)
Mar 30, 2001	23.33	23.96	22.94	23.75	4,558,637	+0.42(+1.78%)
Mar 29, 2001	23.55	23.64	22.71	23.33	4,192,419	-0.22(-0.92%)
Mar 28, 2001	23.67	23.67	22.83	23.55	10,869,484	-0.70(-2.88%)
Mar 27, 2001	23.18	24.71	23.15	24.25	9,766,736	+1.06(+4.58%)
Mar 26, 2001	23.10	23.67	22.63	23.18	6,297,721	+0.08(+0.36%)
Mar 23, 2001	22.40	23.24	22.05	23.10	8,924,952	+0.71(+3.15%)
Mar 22, 2001	22.74	22.84	21.64	22.40	10,831,550	-0.34(-1.50%)
Mar 21, 2001	22.35	23.17	21.98	22.74	8,905,684	+0.39(+1.75%)
Mar 20, 2001	23.26	23.44	22.12	22.35	5,173,054	-0.91(-3.93%)
Mar 19, 2001	22.85	23.42	22.68	23.26	4,595,849	+0.41(+1.78%)
Mar 16, 2001	23.24	23.24	22.47	22.85	9,790,339	-0.40(-1.71%)
Mar 15, 2001	22.50	23.35	22.42	23.25	6,249,068	+0.76(+3.36%)
Mar 14, 2001	23.27	23.29	21.84	22.50	7,145,525	-0.77(-3.32%)
Mar 13, 2001	22.84	23.40	22.35	23.27	10,177,753	+0.42(+1.85%)
Mar 12, 2001	24.40	24.40	22.42	22.84	8,574,992	-1.84(-7.44%)
Mar 09, 2001	24.79	25.05	24.41	24.68	4,269,251	-0.11(-0.44%)
Mar 08, 2001	24.89	25.22	24.70	24.79	5,911,150	-0.11(-0.43%)
Mar 07, 2001	24.83	25.24	24.83	24.89	7,303,525	+0.21(+0.84%)
Mar 06, 2001	24.52	24.83	24.16	24.69	8,761,413	+0.17(+0.68%)
Mar 05, 2001	24.90	24.91	24.33	24.52	5,136,324	-0.38(-1.53%)
Mar 02, 2001	25.08	25.08	23.82	24.90	7,983,816	-0.29(-1.15%)

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.