Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	19.15	19.52	19.00	19.28	8,062,639	-0.26(-1.34%)
May 30, 2001	19.42	19.61	19.26	19.54	5,657,232	-0.04(-0.20%)
May 29, 2001	19.43	19.60	19.29	19.57	4,370,483	+0.15(+0.79%)
May 25, 2001	19.40	19.47	19.27	19.42	3,230,774	-0.16(-0.81%)
May 24, 2001	19.19	19.58	19.17	19.58	4,708,547	+0.33(+1.72%)
May 23, 2001	19.19	19.32	19.00	19.25	6,506,947	-0.17(-0.85%)
May 22, 2001	19.54	19.71	19.22	19.42	10,724,265	+0.41(+2.14%)
May 21, 2001	18.95	19.08	18.47	19.01	9,125,844	+0.04(+0.20%)
May 18, 2001	18.17	19.03	18.15	18.97	13,981,117	+0.83(+4.56%)
May 17, 2001	17.51	18.30	17.51	18.14	12,252,937	+0.51(+2.89%)
May 16, 2001	17.57	17.81	17.44	17.63	7,651,213	+0.13(+0.73%)
May 15, 2001	17.66	17.89	17.47	17.51	6,787,044	-0.16(-0.90%)
May 14, 2001	17.51	17.76	17.42	17.66	9,927,804	+0.01(+0.04%)
May 11, 2001	17.26	17.68	17.22	17.66	7,621,051	+0.53(+3.08%)
May 10, 2001	17.31	17.32	17.13	17.13	8,257,906	-0.18(-1.07%)
May 09, 2001	16.74	17.31	16.71	17.31	9,597,123	+0.41(+2.45%)
May 08, 2001	17.05	17.16	16.87	16.90	6,527,370	-0.14(-0.82%)
May 07, 2001	17.17	17.19	16.96	17.04	5,310,842	-0.03(-0.19%)
May 04, 2001	16.82	17.10	16.81	17.07	9,982,787	-0.05(-0.30%)
May 03, 2001	17.54	17.54	17.03	17.12	10,111,289	-0.41(-2.36%)
May 02, 2001	17.69	17.69	17.35	17.54	5,628,326	-0.15(-0.83%)
May 01, 2001	17.35	17.79	17.26	17.68	6,310,738	+0.18(+1.02%)
Apr 30, 2001	17.44	17.62	17.12	17.51	9,077,460	+0.25(+1.44%)
Apr 27, 2001	17.35	17.49	17.03	17.26	4,436,305	+0.06(+0.33%)
Apr 26, 2001	17.10	17.31	16.99	17.20	4,764,786	+0.01(+0.07%)
Apr 25, 2001	17.20	17.21	16.95	17.19	6,732,533	+0.10(+0.60%)
Apr 24, 2001	17.32	17.35	17.05	17.09	7,947,804	-0.08(-0.45%)
Apr 23, 2001	17.23	17.35	17.06	17.16	5,400,227	-0.08(-0.48%)
Apr 20, 2001	17.35	17.49	17.00	17.24	6,299,428	-0.24(-1.38%)
Apr 19, 2001	17.50	17.76	17.00	17.49	7,709,023	-0.01(-0.07%)
Apr 18, 2001	17.16	17.79	17.10	17.50	6,746,671	+0.20(+1.18%)
Apr 17, 2001	17.20	17.38	17.12	17.30	4,467,724	-0.03(-0.18%)
Apr 16, 2001	17.16	17.37	17.04	17.33	3,839,823	+0.21(+1.23%)
Apr 12, 2001	16.83	17.21	16.82	17.12	4,512,966	+0.10(+0.60%)
Apr 11, 2001	17.09	17.35	16.91	17.02	5,349,015	-0.17(-1.00%)
Apr 10, 2001	17.02	17.42	16.93	17.19	5,893,185	+0.20(+1.16%)
Apr 09, 2001	16.52	17.15	16.51	16.99	5,770,967	+0.28(+1.68%)
Apr 06, 2001	16.69	16.71	16.39	16.71	5,203,547	+0.16(+0.96%)
Apr 05, 2001	16.76	16.89	16.37	16.55	6,852,395	-0.06(-0.35%)
Apr 04, 2001	16.52	16.61	16.16	16.61	8,570,992	+0.19(+1.16%)
Apr 03, 2001	16.90	16.91	16.31	16.42	8,738,139	-0.54(-3.19%)
Apr 02, 2001	16.74	17.35	16.74	16.96	7,163,753	+0.06(+0.34%)
Mar 30, 2001	16.33	16.93	16.25	16.90	9,182,712	+0.04(+0.23%)
Mar 29, 2001	16.07	17.17	15.97	16.86	8,921,152	+0.77(+4.79%)
Mar 28, 2001	16.09	16.24	15.91	16.09	6,548,891	-0.03(-0.20%)
Mar 27, 2001	16.11	16.30	15.95	16.12	8,967,966	+0.02(+0.12%)
Mar 26, 2001	15.91	16.23	15.76	16.11	8,112,752	+0.19(+1.20%)
Mar 23, 2001	16.07	16.13	15.76	15.91	8,184,857	-0.07(-0.44%)
Mar 22, 2001	16.01	16.22	15.84	15.98	11,889,738	-0.34(-2.10%)
Mar 21, 2001	16.30	16.61	16.12	16.33	9,712,273	-0.08(-0.47%)
Mar 20, 2001	16.81	16.86	16.35	16.40	7,826,057	-0.39(-2.31%)
Mar 19, 2001	16.70	17.00	16.68	16.79	6,901,879	-0.08(-0.45%)
Mar 16, 2001	17.06	17.47	16.62	16.87	13,282,996	-0.47(-2.72%)
Mar 15, 2001	17.38	17.38	16.89	17.34	9,043,057	-0.20(-1.13%)
Mar 14, 2001	16.74	17.89	16.74	17.54	15,647,088	-0.16(-0.90%)
Mar 13, 2001	17.66	17.84	17.28	17.70	12,899,218	-0.17(-0.93%)
Mar 12, 2001	18.24	18.24	17.78	17.86	7,820,245	-0.57(-3.07%)
Mar 09, 2001	18.65	18.68	18.22	18.43	5,883,760	-0.22(-1.19%)
Mar 08, 2001	17.95	18.65	17.93	18.65	6,344,670	+0.57(+3.17%)
Mar 07, 2001	18.36	18.43	17.89	18.08	5,975,345	-0.29(-1.56%)
Mar 06, 2001	17.89	18.40	17.73	18.36	8,840,092	+0.18(+1.02%)
Mar 05, 2001	18.21	18.26	18.12	18.18	4,369,383	-0.18(-1.01%)
Mar 02, 2001	18.59	18.59	18.21	18.36	7,736,357	-0.23(-1.23%)

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.