Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	32.39	32.81	31.92	32.79	8,806,647	+0.35(+1.09%)
May 30, 2001	32.91	33.29	32.28	32.44	8,098,254	-0.47(-1.44%)
May 29, 2001	32.69	32.99	32.09	32.91	8,081,915	+0.42(+1.29%)
May 25, 2001	32.86	33.14	32.42	32.49	5,782,711	-0.43(-1.30%)
May 24, 2001	32.66	33.29	32.66	32.92	8,122,236	+0.28(+0.86%)
May 23, 2001	33.22	33.23	32.28	32.64	9,418,359	-0.73(-2.20%)
May 22, 2001	33.26	33.76	33.16	33.37	13,116,812	+0.39(+1.19%)
May 21, 2001	32.34	33.02	31.82	32.98	10,357,437	+0.85(+2.64%)
May 18, 2001	32.56	32.56	31.95	32.13	8,329,088	-0.02(-0.06%)
May 17, 2001	32.06	32.52	31.93	32.15	11,718,912	-0.08(-0.25%)
May 16, 2001	31.62	32.46	31.09	32.23	14,011,971	+0.69(+2.18%)
May 15, 2001	31.62	31.98	31.37	31.54	8,725,555	-0.24(-0.76%)
May 14, 2001	30.96	31.88	30.92	31.78	8,198,832	+0.80(+2.58%)
May 11, 2001	31.70	31.89	30.92	30.98	8,507,311	-0.71(-2.25%)
May 10, 2001	32.02	32.64	31.53	31.70	8,852,364	+0.17(+0.55%)
May 09, 2001	31.52	31.76	31.36	31.52	9,729,236	-0.33(-1.05%)
May 08, 2001	32.52	32.68	31.69	31.86	13,033,921	-0.97(-2.95%)
May 07, 2001	32.72	33.32	32.43	32.82	15,182,184	-0.93(-2.77%)
May 04, 2001	32.19	33.76	32.15	33.76	12,325,978	+1.07(+3.27%)
May 03, 2001	32.42	32.78	32.23	32.69	11,232,960	-0.38(-1.15%)
May 02, 2001	32.86	33.27	32.22	33.07	10,122,255	+0.56(+1.72%)
May 01, 2001	32.35	32.51	31.72	32.51	12,068,162	+0.50(+1.56%)
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%)

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.