Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	35.69	35.87	34.48	35.12	11,366,623	-0.50(-1.40%)
May 30, 2001	36.51	36.93	35.27	35.62	11,179,245	-0.39(-1.09%)
May 29, 2001	37.16	37.30	35.76	36.01	11,030,325	-1.24(-3.33%)
May 25, 2001	37.72	37.90	37.25	37.25	4,708,313	-0.83(-2.19%)
May 24, 2001	37.40	38.08	36.91	38.08	7,072,927	+0.59(+1.58%)
May 23, 2001	37.65	37.90	36.83	37.49	6,729,190	-0.26(-0.70%)
May 22, 2001	37.69	38.19	37.05	37.75	7,581,585	-0.28(-0.73%)
May 21, 2001	37.55	38.28	36.96	38.03	9,647,236	+0.48(+1.29%)
May 18, 2001	37.00	37.55	36.62	37.55	8,222,039	+0.50(+1.35%)
May 17, 2001	36.68	37.55	36.59	37.05	8,459,946	+0.56(+1.54%)
May 16, 2001	35.62	36.58	35.20	36.49	15,003,162	+0.79(+2.22%)
May 15, 2001	35.80	36.22	35.26	35.69	16,168,556	+0.68(+1.93%)
May 14, 2001	35.54	35.54	34.48	35.02	7,114,192	-0.52(-1.46%)
May 11, 2001	35.05	35.69	34.98	35.54	6,897,900	+0.45(+1.28%)
May 10, 2001	35.27	35.80	34.90	35.09	9,528,072	+0.53(+1.53%)
May 09, 2001	34.99	35.34	34.21	34.56	8,654,764	-1.07(-3.00%)
May 08, 2001	35.26	35.76	34.49	35.63	9,266,444	+0.66(+1.87%)
May 07, 2001	35.33	35.77	34.77	34.97	6,836,564	-0.36(-1.01%)
May 04, 2001	34.02	35.44	33.92	35.33	8,002,519	+0.77(+2.23%)
May 03, 2001	34.58	34.71	34.13	34.56	7,220,584	-0.20(-0.57%)
May 02, 2001	34.70	35.45	34.55	34.76	10,087,118	-0.32(-0.91%)
May 01, 2001	33.49	35.45	33.31	35.08	10,562,090	+1.52(+4.54%)
Apr 30, 2001	34.27	34.55	33.46	33.56	8,956,674	-0.71(-2.08%)
Apr 27, 2001	34.18	34.48	33.85	34.27	9,907,881	+0.57(+1.69%)
Apr 26, 2001	33.13	33.77	32.88	33.70	6,729,751	+0.91(+2.78%)
Apr 25, 2001	32.45	32.94	32.28	32.79	6,466,018	+0.71(+2.22%)
Apr 24, 2001	32.42	32.73	31.99	32.08	9,393,328	-0.83(-2.53%)
Apr 23, 2001	32.92	34.01	32.64	32.91	9,379,994	-0.01(-0.04%)
Apr 20, 2001	32.66	32.95	32.27	32.92	7,913,953	+0.09(+0.28%)
Apr 19, 2001	32.06	32.84	31.58	32.83	10,414,153	+0.33(+1.03%)
Apr 18, 2001	30.46	32.79	30.29	32.50	20,415,512	+2.64(+8.83%)
Apr 17, 2001	29.57	30.14	29.03	29.86	7,281,359	+0.29(+0.99%)
Apr 16, 2001	29.07	29.85	28.85	29.57	7,070,681	-0.11(-0.36%)
Apr 12, 2001	29.32	29.67	28.53	29.67	9,552,915	+0.11(+0.36%)
Apr 11, 2001	29.96	30.28	28.56	29.57	16,499,380	-1.08(-3.51%)
Apr 10, 2001	30.70	30.91	30.28	30.64	8,016,555	+0.58(+1.94%)
Apr 09, 2001	30.85	30.89	29.75	30.06	8,746,979	-1.13(-3.63%)
Apr 06, 2001	30.74	31.41	30.14	31.19	9,554,038	-0.13(-0.41%)
Apr 05, 2001	30.71	31.35	30.51	31.32	8,593,427	+1.18(+3.92%)
Apr 04, 2001	29.92	30.64	29.78	30.14	10,174,983	-0.21(-0.70%)
Apr 03, 2001	30.74	30.85	29.42	30.35	10,733,608	+0.04(+0.12%)
Apr 02, 2001	30.71	31.01	29.99	30.32	10,274,356	-0.39(-1.28%)
Mar 30, 2001	30.99	31.17	30.40	30.71	9,909,565	+0.31(+1.03%)
Mar 29, 2001	30.92	31.43	30.10	30.39	10,080,241	-0.41(-1.32%)
Mar 28, 2001	30.91	30.96	29.72	30.80	11,278,057	-0.16(-0.53%)
Mar 27, 2001	29.89	31.14	29.64	30.96	11,890,019	+1.50(+5.10%)
Mar 26, 2001	29.64	29.93	29.21	29.46	11,369,992	+1.20(+4.24%)
Mar 23, 2001	28.93	28.93	27.29	28.26	14,783,361	-0.78(-2.67%)
Mar 22, 2001	29.42	29.47	27.15	29.04	19,679,896	-0.53(-1.78%)
Mar 21, 2001	29.89	30.64	29.40	29.57	10,577,530	-0.32(-1.07%)
Mar 20, 2001	30.64	31.45	29.89	29.89	11,668,533	-0.39(-1.29%)
Mar 19, 2001	29.93	30.71	29.21	30.28	11,354,973	+0.17(+0.57%)
Mar 16, 2001	30.32	31.21	29.85	30.11	13,783,590	-0.67(-2.18%)
Mar 15, 2001	30.81	31.17	30.34	30.78	10,823,718	+1.13(+3.80%)
Mar 14, 2001	29.42	30.49	28.85	29.65	9,860,580	-0.77(-2.53%)
Mar 13, 2001	29.97	30.49	29.40	30.42	14,120,029	+0.46(+1.52%)
Mar 12, 2001	31.03	31.33	29.64	29.97	11,784,610	-1.75(-5.53%)
Mar 09, 2001	32.05	32.12	31.06	31.72	9,919,811	-0.14(-0.45%)
Mar 08, 2001	31.28	32.42	31.21	31.86	11,869,386	+0.73(+2.33%)
Mar 07, 2001	29.53	31.28	29.50	31.13	12,298,601	+1.67(+5.66%)
Mar 06, 2001	29.92	30.17	29.30	29.47	8,706,275	-0.05(-0.17%)
Mar 05, 2001	29.78	29.89	29.25	29.52	5,878,620	-0.09(-0.29%)
Mar 02, 2001	28.89	30.21	28.73	29.60	8,951,481	+0.04(+0.12%)

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.