Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	33.38	33.62	31.86	32.01	11,598,249	-1.25(-3.75%)
Apr 27, 2001	33.00	33.40	32.72	33.26	9,550,864	+0.90(+2.78%)
Apr 26, 2001	31.86	32.62	31.52	32.36	10,511,227	+0.68(+2.15%)
Apr 25, 2001	31.70	31.76	30.70	31.68	12,110,732	+0.05(+0.17%)
Apr 24, 2001	31.89	32.29	31.59	31.62	9,261,871	+0.07(+0.21%)
Apr 23, 2001	31.99	32.16	31.18	31.56	7,698,190	-0.33(-1.05%)
Apr 20, 2001	32.55	32.55	31.56	31.89	12,735,335	-0.67(-2.05%)
Apr 19, 2001	32.69	33.02	32.16	32.56	17,377,812	-0.20(-0.61%)
Apr 18, 2001	31.32	33.44	31.02	32.76	22,793,736	+2.49(+8.22%)
Apr 17, 2001	30.05	30.68	29.87	30.27	7,667,762	-0.09(-0.29%)
Apr 16, 2001	30.27	30.94	30.03	30.36	9,558,659	+0.09(+0.29%)
Apr 12, 2001	29.52	30.52	29.35	30.27	10,103,818	+0.42(+1.41%)
Apr 11, 2001	29.52	30.56	29.39	29.85	14,836,381	+0.96(+3.33%)
Apr 10, 2001	27.62	28.89	27.51	28.89	11,934,908	+1.92(+7.12%)
Apr 09, 2001	26.62	27.74	26.62	26.97	11,071,676	+0.02(+0.07%)
Apr 06, 2001	27.75	28.35	26.35	26.95	14,673,897	-1.41(-4.96%)
Apr 05, 2001	27.55	28.67	27.53	28.35	12,958,075	+1.34(+4.96%)
Apr 04, 2001	27.62	27.85	26.16	27.01	17,438,518	-0.74(-2.67%)
Apr 03, 2001	29.43	29.49	27.69	27.75	13,565,741	-2.00(-6.73%)
Apr 02, 2001	29.69	30.29	29.12	29.75	13,105,270	-0.20(-0.67%)
Mar 30, 2001	28.79	30.02	28.62	29.95	12,685,421	+1.27(+4.42%)
Mar 29, 2001	28.55	28.85	28.03	28.69	10,025,125	+0.30(+1.06%)
Mar 28, 2001	28.49	28.92	27.99	28.39	10,965,102	-0.54(-1.87%)
Mar 27, 2001	28.09	28.95	27.42	28.93	18,367,854	+0.83(+2.97%)
Mar 26, 2001	28.12	28.68	27.79	28.09	12,470,924	+0.27(+0.96%)
Mar 23, 2001	26.89	27.95	26.56	27.83	16,133,253	+1.87(+7.20%)
Mar 22, 2001	26.72	26.73	25.07	25.96	23,485,490	-0.86(-3.21%)
Mar 21, 2001	28.55	28.77	26.72	26.82	18,026,548	-1.59(-5.61%)
Mar 20, 2001	30.33	30.33	28.35	28.41	15,308,843	-1.71(-5.67%)
Mar 19, 2001	29.62	30.29	28.45	30.12	14,603,298	+0.38(+1.28%)
Mar 16, 2001	30.19	30.62	29.43	29.74	16,097,429	-0.45(-1.50%)
Mar 15, 2001	29.95	30.66	29.85	30.19	12,832,765	+1.01(+3.45%)
Mar 14, 2001	30.02	30.67	28.95	29.19	24,290,114	-2.44(-7.70%)
Mar 13, 2001	31.19	31.89	30.42	31.62	10,591,269	+1.27(+4.20%)
Mar 12, 2001	31.69	31.92	30.35	30.35	12,815,078	-2.31(-7.07%)
Mar 09, 2001	33.09	33.22	31.89	32.66	9,559,558	-0.86(-2.57%)
Mar 08, 2001	33.52	34.15	33.22	33.52	10,589,021	-0.01(-0.02%)
Mar 07, 2001	32.29	33.66	32.04	33.52	10,937,072	+1.53(+4.77%)
Mar 06, 2001	32.19	32.66	31.69	32.00	10,259,407	+0.80(+2.57%)
Mar 05, 2001	30.62	31.32	30.22	31.20	8,975,876	+0.64(+2.10%)
Mar 02, 2001	30.42	31.76	30.15	30.56	11,331,440	-0.21(-0.67%)
Mar 01, 2001	30.42	30.86	29.87	30.76	15,816,380	-0.37(-1.18%)
Feb 28, 2001	31.95	32.02	30.22	31.13	15,754,624	-0.63(-1.97%)
Feb 27, 2001	32.66	33.21	31.26	31.76	17,603,850	-0.63(-1.96%)
Feb 26, 2001	32.02	32.89	31.23	32.39	13,165,827	+1.00(+3.19%)
Feb 23, 2001	31.39	32.19	30.82	31.39	14,551,735	-0.83(-2.59%)
Feb 22, 2001	31.86	32.22	30.28	32.22	18,601,386	+0.63(+2.01%)
Feb 21, 2001	32.66	33.42	31.36	31.59	14,742,099	-1.73(-5.20%)
Feb 20, 2001	34.68	35.09	33.11	33.32	13,600,516	-1.36(-3.92%)
Feb 16, 2001	33.62	34.69	33.52	34.68	11,039,299	+0.59(+1.72%)
Feb 15, 2001	34.28	35.19	33.96	34.10	11,104,652	-0.05(-0.16%)
Feb 14, 2001	34.52	34.61	33.96	34.15	10,245,317	+0.03(+0.10%)
Feb 13, 2001	35.05	35.83	34.09	34.12	10,994,181	-0.94(-2.68%)
Feb 12, 2001	35.01	35.43	34.48	35.06	7,863,821	+0.40(+1.15%)
Feb 09, 2001	34.48	35.09	34.06	34.66	8,229,859	+0.18(+0.52%)
Feb 08, 2001	34.91	35.39	34.38	34.48	8,590,052	-0.43(-1.24%)
Feb 07, 2001	34.92	35.69	34.61	34.91	11,974,629	+0.03(+0.10%)
Feb 06, 2001	36.03	36.33	34.69	34.88	11,332,189	-1.55(-4.25%)
Feb 05, 2001	36.37	36.66	35.83	36.43	7,904,892	-0.03(-0.07%)
Feb 02, 2001	36.69	36.91	36.22	36.45	10,605,210	-0.81(-2.17%)

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.