Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	20.25	20.65	20.09	20.39	7,621,932	-0.28(-1.34%)
May 30, 2001	20.54	20.75	20.38	20.67	5,348,005	-0.04(-0.20%)
May 29, 2001	20.55	20.73	20.41	20.71	4,131,591	+0.16(+0.79%)
May 25, 2001	20.52	20.60	20.38	20.54	3,054,178	-0.17(-0.81%)
May 24, 2001	20.30	20.71	20.28	20.71	4,451,176	+0.35(+1.72%)
May 23, 2001	20.30	20.44	20.10	20.36	6,151,275	-0.18(-0.85%)
May 22, 2001	20.67	20.85	20.34	20.54	10,138,073	+0.43(+2.14%)
May 21, 2001	20.05	20.18	19.54	20.11	8,627,022	+0.04(+0.20%)
May 18, 2001	19.22	20.13	19.20	20.07	13,216,903	+0.88(+4.56%)
May 17, 2001	18.52	19.36	18.52	19.19	11,583,186	+0.54(+2.89%)
May 16, 2001	18.59	18.84	18.45	18.65	7,232,994	+0.13(+0.73%)
May 15, 2001	18.69	18.93	18.48	18.52	6,416,062	-0.17(-0.90%)
May 14, 2001	18.52	18.79	18.42	18.69	9,385,146	+0.01(+0.04%)
May 11, 2001	18.26	18.71	18.21	18.68	7,204,481	+0.56(+3.08%)
May 10, 2001	18.32	18.32	18.12	18.12	7,806,525	-0.20(-1.07%)
May 09, 2001	17.71	18.32	17.68	18.32	9,072,541	+0.44(+2.45%)
May 08, 2001	18.03	18.15	17.84	17.88	6,170,581	-0.15(-0.82%)
May 07, 2001	18.16	18.19	17.95	18.03	5,020,549	-0.03(-0.19%)
May 04, 2001	17.80	18.09	17.78	18.06	9,437,123	-0.05(-0.30%)
May 03, 2001	18.56	18.56	18.01	18.11	9,558,601	-0.44(-2.36%)
May 02, 2001	18.71	18.71	18.35	18.55	5,320,680	-0.15(-0.83%)
May 01, 2001	18.35	18.82	18.26	18.71	5,965,791	+0.19(+1.02%)
Apr 30, 2001	18.45	18.64	18.11	18.52	8,581,282	+0.26(+1.44%)
Apr 27, 2001	18.35	18.50	18.02	18.26	4,193,815	+0.06(+0.33%)
Apr 26, 2001	18.09	18.31	17.97	18.19	4,504,341	+0.01(+0.07%)
Apr 25, 2001	18.19	18.21	17.93	18.18	6,364,530	+0.11(+0.60%)
Apr 24, 2001	18.32	18.36	18.03	18.07	7,513,374	-0.08(-0.45%)
Apr 23, 2001	18.23	18.35	18.05	18.15	5,105,049	-0.09(-0.48%)
Apr 20, 2001	18.35	18.50	17.99	18.24	5,955,098	-0.26(-1.38%)
Apr 19, 2001	18.51	18.79	17.98	18.50	7,287,644	-0.01(-0.07%)
Apr 18, 2001	18.15	18.82	18.09	18.51	6,377,895	+0.22(+1.18%)
Apr 17, 2001	18.19	18.38	18.11	18.30	4,223,516	-0.03(-0.18%)
Apr 16, 2001	18.15	18.38	18.03	18.33	3,629,937	+0.22(+1.23%)
Apr 12, 2001	17.80	18.20	17.80	18.11	4,266,286	+0.11(+0.60%)
Apr 11, 2001	18.07	18.35	17.88	18.00	5,056,636	-0.18(-1.00%)
Apr 10, 2001	18.01	18.43	17.91	18.18	5,571,061	+0.21(+1.16%)
Apr 09, 2001	17.47	18.14	17.47	17.97	5,455,523	+0.30(+1.68%)
Apr 06, 2001	17.66	17.68	17.34	17.68	4,919,119	+0.17(+0.96%)
Apr 05, 2001	17.73	17.87	17.32	17.51	6,477,840	-0.06(-0.34%)
Apr 04, 2001	17.47	17.57	17.10	17.57	8,102,498	+0.20(+1.16%)
Apr 03, 2001	17.88	17.89	17.25	17.37	8,260,509	-0.57(-3.19%)
Apr 02, 2001	17.71	18.35	17.71	17.94	6,772,179	+0.06(+0.34%)
Mar 30, 2001	17.27	17.91	17.18	17.88	8,680,781	+0.04(+0.23%)
Mar 29, 2001	17.00	18.17	16.89	17.84	8,433,519	+0.81(+4.79%)
Mar 28, 2001	17.02	17.18	16.83	17.02	6,190,926	-0.03(-0.20%)
Mar 27, 2001	17.04	17.24	16.87	17.06	8,477,773	+0.02(+0.12%)
Mar 26, 2001	16.83	17.16	16.67	17.04	7,669,305	+0.20(+1.20%)
Mar 23, 2001	17.00	17.06	16.67	16.83	7,737,470	-0.07(-0.44%)
Mar 22, 2001	16.94	17.16	16.75	16.91	11,239,840	-0.36(-2.11%)
Mar 21, 2001	17.24	17.57	17.06	17.27	9,181,396	-0.08(-0.47%)
Mar 20, 2001	17.78	17.83	17.30	17.35	7,398,282	-0.41(-2.31%)
Mar 19, 2001	17.67	17.98	17.65	17.76	6,524,620	-0.08(-0.45%)
Mar 16, 2001	18.05	18.48	17.58	17.84	12,556,942	-0.50(-2.72%)
Mar 15, 2001	18.38	18.39	17.87	18.34	8,548,759	-0.21(-1.12%)
Mar 14, 2001	17.71	18.92	17.70	18.55	14,791,811	-0.17(-0.90%)
Mar 13, 2001	18.69	18.87	18.28	18.72	12,194,141	-0.18(-0.93%)
Mar 12, 2001	19.29	19.29	18.81	18.89	7,392,787	-0.60(-3.07%)
Mar 09, 2001	19.73	19.76	19.27	19.49	5,562,151	-0.24(-1.19%)
Mar 08, 2001	18.99	19.73	18.97	19.73	5,997,868	+0.61(+3.17%)
Mar 07, 2001	19.43	19.50	18.93	19.12	5,648,730	-0.30(-1.56%)
Mar 06, 2001	18.92	19.47	18.75	19.43	8,356,889	+0.20(+1.02%)
Mar 05, 2001	19.26	19.31	19.16	19.23	4,130,551	-0.20(-1.01%)
Mar 02, 2001	19.67	19.67	19.26	19.43	7,313,485	-0.24(-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.