Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2001	14.11	14.42	13.98	14.23	6,746,809	+0.15(+1.07%)
Mar 29, 2001	14.25	14.25	13.77	14.08	9,102,953	-0.28(-1.94%)
Mar 28, 2001	14.20	14.37	14.03	14.36	8,160,349	-0.08(-0.55%)
Mar 27, 2001	14.24	14.56	14.07	14.44	11,912,877	+0.19(+1.33%)
Mar 26, 2001	13.90	14.59	13.90	14.25	9,943,338	+0.31(+2.24%)
Mar 23, 2001	14.00	14.17	13.63	13.94	14,274,862	-0.01(-0.06%)
Mar 22, 2001	13.83	14.18	13.49	13.94	24,597,140	-0.25(-1.76%)
Mar 21, 2001	14.41	14.49	13.97	14.19	16,401,744	-0.22(-1.53%)
Mar 20, 2001	14.79	15.00	14.41	14.41	10,048,478	-0.38(-2.54%)
Mar 19, 2001	14.52	14.88	14.41	14.79	8,605,367	+0.27(+1.86%)
Mar 16, 2001	15.11	15.11	14.45	14.52	12,333,434	-0.44(-2.96%)
Mar 15, 2001	14.98	15.05	14.79	14.96	7,705,841	+0.24(+1.61%)
Mar 14, 2001	14.38	15.07	14.31	14.72	20,651,858	-0.03(-0.18%)
Mar 13, 2001	15.46	15.46	14.59	14.75	18,118,290	-0.56(-3.67%)
Mar 12, 2001	15.89	16.00	15.20	15.31	10,038,621	-0.63(-3.96%)
Mar 09, 2001	16.01	16.40	15.76	15.94	10,966,987	-0.11(-0.67%)
Mar 08, 2001	15.60	16.09	15.51	16.05	8,865,295	+0.58(+3.77%)
Mar 07, 2001	15.38	15.51	15.36	15.47	5,331,443	+0.09(+0.61%)
Mar 06, 2001	15.55	15.55	15.32	15.37	5,790,332	+0.01(+0.04%)
Mar 05, 2001	15.37	15.49	15.26	15.37	4,853,570	+0.12(+0.78%)
Mar 02, 2001	15.00	15.47	14.86	15.25	9,738,901	+0.24(+1.58%)
Mar 01, 2001	15.44	15.47	14.97	15.01	9,166,475	-0.43(-2.79%)
Feb 28, 2001	15.48	15.62	15.34	15.44	7,635,748	-0.03(-0.22%)
Feb 27, 2001	15.38	15.54	15.16	15.48	6,965,119	+0.23(+1.48%)
Feb 26, 2001	15.20	15.33	15.08	15.25	6,147,733	+0.13(+0.86%)
Feb 23, 2001	15.20	15.26	15.05	15.12	10,259,122	+0.02(+0.14%)
Feb 22, 2001	15.39	15.41	14.88	15.10	7,939,484	-0.14(-0.91%)
Feb 21, 2001	15.48	15.65	15.24	15.24	5,829,760	-0.35(-2.27%)
Feb 20, 2001	15.51	15.71	15.50	15.59	6,314,569	+0.08(+0.55%)
Feb 16, 2001	15.72	15.74	15.27	15.51	6,406,201	-0.21(-1.33%)
Feb 15, 2001	15.18	15.74	15.07	15.72	5,118,609	+0.52(+3.41%)
Feb 14, 2001	15.63	15.63	14.93	15.20	7,681,016	-0.43(-2.78%)
Feb 13, 2001	15.41	15.81	15.37	15.63	6,164,526	+0.23(+1.48%)
Feb 12, 2001	15.13	15.41	15.12	15.41	4,968,201	+0.25(+1.64%)
Feb 09, 2001	15.38	15.38	15.13	15.16	3,179,371	-0.19(-1.24%)
Feb 08, 2001	15.46	15.47	15.23	15.35	3,837,587	+0.02(+0.15%)
Feb 07, 2001	15.22	15.63	15.22	15.32	5,117,513	+0.03(+0.20%)
Feb 06, 2001	15.22	15.51	15.10	15.29	5,623,132	+0.26(+1.72%)
Feb 05, 2001	14.83	15.29	14.83	15.03	6,006,452	+0.14(+0.96%)
Feb 02, 2001	15.18	15.30	14.74	14.89	6,067,784	-0.39(-2.53%)
Feb 01, 2001	15.19	15.54	15.00	15.28	6,908,169	+0.12(+0.81%)
Jan 31, 2001	15.26	15.46	15.12	15.15	7,443,357	-0.10(-0.67%)
Jan 30, 2001	14.62	15.34	14.58	15.26	8,442,547	+0.56(+3.83%)
Jan 29, 2001	14.70	14.76	14.50	14.69	5,613,640	-0.00(-0.02%)
Jan 26, 2001	15.01	15.14	14.64	14.70	5,412,123	-0.30(-2.00%)
Jan 25, 2001	14.65	15.04	14.25	15.00	7,714,237	+0.33(+2.22%)
Jan 24, 2001	15.00	15.15	14.48	14.67	6,762,142	-0.53(-3.50%)
Jan 23, 2001	14.91	15.30	14.85	15.20	6,450,374	+0.29(+1.96%)
Jan 22, 2001	14.59	14.93	14.44	14.91	7,409,771	+0.29(+1.99%)
Jan 19, 2001	14.92	14.92	14.54	14.62	7,415,612	-0.31(-2.06%)
Jan 18, 2001	15.07	15.07	14.76	14.93	9,800,232	-0.14(-0.91%)
Jan 17, 2001	14.59	15.07	14.50	15.07	21,099,066	-0.48(-3.08%)
Jan 16, 2001	15.15	15.55	15.07	15.55	7,760,601	+0.52(+3.47%)
Jan 12, 2001	15.36	15.37	14.86	15.02	6,689,128	-0.33(-2.17%)
Jan 11, 2001	15.39	15.61	15.01	15.36	7,660,207	-0.03(-0.17%)
Jan 10, 2001	15.15	15.41	14.93	15.38	7,934,373	-0.15(-1.00%)
Jan 09, 2001	15.74	15.78	15.36	15.54	7,236,364	-0.25(-1.57%)
Jan 08, 2001	15.48	15.80	15.01	15.78	10,021,828	+0.09(+0.60%)
Jan 05, 2001	16.02	16.02	15.14	15.69	15,279,892	-0.61(-3.73%)
Jan 04, 2001	16.14	16.37	15.83	16.30	7,411,961	+0.16(+1.01%)
Jan 03, 2001	16.16	16.42	15.94	16.14	8,693,348	-0.19(-1.16%)

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.