Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2001	20.16	20.55	20.07	20.21	15,746,030	+0.26(+1.32%)
Mar 29, 2001	19.59	20.40	19.43	19.94	16,455,120	+0.18(+0.91%)
Mar 28, 2001	20.01	20.05	19.28	19.77	21,356,296	-0.35(-1.74%)
Mar 27, 2001	19.23	20.19	18.95	20.12	25,745,846	+0.84(+4.38%)
Mar 26, 2001	18.72	19.57	18.53	19.27	21,746,530	+0.79(+4.26%)
Mar 23, 2001	18.33	18.70	18.07	18.48	31,524,462	+0.21(+1.17%)
Mar 22, 2001	18.68	18.70	17.66	18.27	36,871,284	-0.60(-3.16%)
Mar 21, 2001	18.87	18.95	18.53	18.87	27,208,404	-0.26(-1.36%)
Mar 20, 2001	20.02	20.02	18.84	19.13	34,649,388	-0.95(-4.75%)
Mar 19, 2001	20.46	20.64	20.08	20.08	15,466,150	-0.43(-2.08%)
Mar 16, 2001	20.08	20.56	20.08	20.51	24,307,942	+0.38(+1.88%)
Mar 15, 2001	20.40	20.40	19.97	20.13	16,934,342	-0.33(-1.62%)
Mar 14, 2001	20.49	20.87	20.38	20.46	17,834,558	-0.62(-2.95%)
Mar 13, 2001	20.78	21.13	20.38	21.08	21,846,554	-0.04(-0.20%)
Mar 12, 2001	21.85	21.98	21.12	21.12	20,155,304	-0.92(-4.15%)
Mar 09, 2001	21.89	22.16	21.72	22.04	20,461,480	+0.38(+1.77%)
Mar 08, 2001	21.29	21.72	21.17	21.66	18,257,900	+0.34(+1.62%)
Mar 07, 2001	20.68	21.44	20.67	21.31	21,501,400	+0.52(+2.48%)
Mar 06, 2001	20.90	20.91	20.67	20.80	12,724,178	-0.21(-1.01%)
Mar 05, 2001	21.04	21.29	20.98	21.01	13,039,982	-0.16(-0.74%)
Mar 02, 2001	20.76	21.21	20.76	21.17	21,213,538	+0.49(+2.37%)
Mar 01, 2001	20.78	21.08	20.68	20.68	22,152,496	+0.16(+0.77%)
Feb 28, 2001	20.60	20.87	20.20	20.52	19,221,276	-0.03(-0.17%)
Feb 27, 2001	19.93	20.69	19.93	20.55	19,300,404	+0.75(+3.79%)
Feb 26, 2001	19.85	20.34	19.53	19.80	18,539,188	-0.22(-1.11%)
Feb 23, 2001	20.44	20.66	19.91	20.03	19,483,310	-0.42(-2.06%)
Feb 22, 2001	20.49	20.87	20.23	20.45	20,491,064	-0.02(-0.10%)
Feb 21, 2001	20.44	20.83	20.38	20.47	16,431,640	+0.06(+0.27%)
Feb 20, 2001	19.82	20.67	19.81	20.41	18,760,368	+0.60(+3.01%)
Feb 16, 2001	19.51	20.13	19.51	19.82	19,040,482	+0.23(+1.17%)
Feb 15, 2001	19.49	19.74	19.40	19.59	16,085,548	-0.02(-0.09%)
Feb 14, 2001	20.27	20.42	19.59	19.60	27,077,620	-0.67(-3.30%)
Feb 13, 2001	20.32	20.32	20.02	20.27	12,448,995	-0.15(-0.73%)
Feb 12, 2001	20.44	20.62	20.17	20.42	19,551,402	-0.02(-0.10%)
Feb 09, 2001	20.06	20.63	20.06	20.44	24,791,626	+0.45(+2.26%)
Feb 08, 2001	19.59	20.08	19.51	19.99	14,554,899	+0.40(+2.04%)
Feb 07, 2001	19.65	20.09	19.59	19.59	23,873,566	-0.07(-0.35%)
Feb 06, 2001	19.78	19.80	19.53	19.66	13,238,621	-0.13(-0.67%)
Feb 05, 2001	19.25	20.02	19.19	19.79	18,164,920	+0.45(+2.33%)
Feb 02, 2001	19.53	19.59	19.34	19.34	14,294,273	-0.16(-0.83%)
Feb 01, 2001	18.93	19.59	18.90	19.50	19,321,300	+0.76(+4.07%)
Jan 31, 2001	19.17	19.48	18.31	18.74	27,085,134	-0.39(-2.03%)
Jan 30, 2001	18.95	19.17	18.82	19.13	16,206,704	+0.21(+1.13%)
Jan 29, 2001	18.53	19.11	18.49	18.91	13,368,229	+0.26(+1.37%)
Jan 26, 2001	18.85	18.95	18.58	18.66	13,185,087	-0.43(-2.23%)
Jan 25, 2001	18.79	19.27	18.69	19.08	18,339,610	+0.13(+0.70%)
Jan 24, 2001	18.71	19.14	18.69	18.95	13,307,182	+0.24(+1.27%)
Jan 23, 2001	18.82	18.95	18.69	18.71	13,830,077	-0.16(-0.83%)
Jan 22, 2001	18.31	18.90	18.26	18.87	16,322,929	+0.37(+2.00%)
Jan 19, 2001	18.31	18.66	18.26	18.50	17,200,134	+0.13(+0.72%)
Jan 18, 2001	18.18	18.37	18.05	18.37	14,894,652	+0.14(+0.75%)
Jan 17, 2001	17.89	18.29	17.86	18.23	17,233,710	+0.11(+0.59%)
Jan 16, 2001	17.94	18.45	17.65	18.13	22,048,950	+0.13(+0.73%)
Jan 12, 2001	17.67	18.05	17.59	17.99	18,209,766	+0.26(+1.49%)
Jan 11, 2001	18.79	18.79	17.49	17.73	28,075,278	-1.06(-5.67%)
Jan 10, 2001	18.39	19.01	18.29	18.79	28,755,488	+0.32(+1.73%)
Jan 09, 2001	17.84	18.69	17.78	18.48	28,349,052	+0.56(+3.14%)
Jan 08, 2001	17.30	18.16	17.25	17.91	26,557,778	+0.82(+4.81%)
Jan 05, 2001	17.36	17.78	17.06	17.09	27,036,296	-0.16(-0.91%)
Jan 04, 2001	17.78	17.89	16.50	17.25	52,528,796	-0.75(-4.14%)
Jan 03, 2001	19.54	19.57	17.89	17.99	46,945,764	-1.68(-8.53%)

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.