Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2001	374.23	381.77	372.31	381.77	59,943,300	+6.59(+1.76%)
Mar 29, 2001	369.25	375.18	368.99	375.18	82,887,600	+5.88(+1.59%)
Mar 28, 2001	371.60	376.62	367.67	369.30	67,965,200	+6.12(+1.69%)
Mar 23, 2001	366.65	367.71	360.81	363.18	91,056,800	-5.89(-1.60%)
Mar 22, 2001	359.40	369.07	352.67	369.07	23,890,800	+8.63(+2.39%)
Mar 21, 2001	367.14	367.89	358.21	360.45	63,026,400	-6.69(-1.82%)
Mar 20, 2001	378.81	378.81	364.69	367.14	47,492,900	-19.72(-5.10%)
Mar 16, 2001	386.15	386.93	381.52	386.86	48,274,000	-2.33(-0.60%)
Mar 15, 2001	387.69	394.90	387.69	389.19	41,541,000	+3.29(+0.85%)
Mar 14, 2001	391.89	392.77	383.65	385.91	73,344,304	-10.70(-2.70%)
Mar 13, 2001	411.88	411.88	391.20	396.61	61,805,600	-31.43(-7.34%)
Mar 09, 2001	430.55	432.96	426.76	428.04	22,691,900	-2.51(-0.58%)
Mar 08, 2001	431.74	435.38	429.00	430.55	32,523,000	-0.97(-0.22%)
Mar 07, 2001	425.86	431.52	425.86	431.52	31,022,000	+7.49(+1.77%)
Mar 02, 2001	426.64	426.64	422.41	424.03	32,792,700	-4.27(-1.00%)
Mar 01, 2001	432.68	432.68	426.16	428.30	31,288,500	-5.00(-1.16%)
Feb 28, 2001	432.15	435.13	429.68	433.31	31,159,100	+1.16(+0.27%)
Feb 27, 2001	438.17	438.17	429.66	432.15	23,562,500	-4.88(-1.12%)
Feb 23, 2001	440.43	440.43	435.70	437.03	28,502,400	-2.87(-0.65%)
Feb 22, 2001	434.18	442.52	434.18	439.90	49,968,300	+6.22(+1.43%)
Feb 21, 2001	435.34	436.31	431.80	433.68	36,173,500	-1.46(-0.34%)
Feb 20, 2001	430.54	436.95	429.94	435.14	34,514,900	-5.08(-1.15%)
Feb 16, 2001	427.70	441.02	427.70	440.22	97,893,904	+17.01(+4.02%)
Feb 15, 2001	425.49	425.49	420.81	423.21	168,403,200	-2.96(-0.69%)
Feb 14, 2001	424.46	428.62	424.28	426.17	60,703,400	+1.71(+0.40%)
Feb 13, 2001	427.91	427.91	421.44	424.46	36,114,000	-16.31(-3.70%)
Feb 09, 2001	444.16	445.45	438.12	440.78	66,526,800	-3.56(-0.80%)
Feb 08, 2001	449.38	449.38	438.67	444.33	67,505,200	-5.78(-1.28%)
Feb 07, 2001	456.65	456.65	447.70	450.11	89,806,400	-8.84(-1.93%)
Feb 06, 2001	461.13	469.81	456.33	458.95	52,984,300	+28.37(+6.59%)
Feb 02, 2001	426.27	430.89	422.30	430.58	74,252,400	+4.97(+1.17%)
Feb 01, 2001	416.85	425.61	416.18	425.61	98,486,000	+9.29(+2.23%)
Jan 31, 2001	413.05	416.32	413.05	416.32	38,959,100	+3.27(+0.79%)
Jan 30, 2001	416.00	416.00	408.50	413.05	31,202,300	-4.08(-0.98%)
Jan 26, 2001	417.00	418.29	415.54	417.13	31,013,100	+0.16(+0.04%)
Jan 25, 2001	415.55	416.97	413.87	416.97	13,791,400	+1.22(+0.29%)
Jan 24, 2001	415.68	416.58	413.66	415.74	28,370,100	-2.17(-0.52%)
Jan 23, 2001	412.59	417.91	412.59	417.91	36,241,900	+1.56(+0.38%)
Jan 19, 2001	416.03	417.59	414.12	416.35	89,920,304	+1.68(+0.41%)
Jan 18, 2001	415.84	418.40	410.40	414.67	38,758,000	-0.42(-0.10%)
Jan 17, 2001	411.98	415.21	411.98	415.09	95,101,904	+3.11(+0.76%)
Jan 16, 2001	407.69	412.81	407.69	411.98	54,630,300	+1.60(+0.39%)
Jan 12, 2001	416.94	416.94	408.08	410.38	28,157,600	-7.14(-1.71%)
Jan 11, 2001	415.33	418.23	414.59	417.52	42,180,000	+2.25(+0.54%)
Jan 10, 2001	415.77	418.97	412.96	415.27	43,714,300	-0.49(-0.12%)
Jan 09, 2001	418.75	418.75	413.15	415.77	36,662,200	+5.94(+1.45%)
Jan 05, 2001	407.27	409.96	405.27	409.83	32,892,700	+4.00(+0.99%)
Jan 04, 2001	409.60	409.60	402.38	405.83	0	-4.38(-1.07%)
Jan 03, 2001	415.37	415.37	407.60	410.20	0	-4.90(-1.18%)
Dec 22, 2000	414.53	415.18	410.94	415.10	20,597,900	+0.23(+0.06%)
Dec 21, 2000	418.89	420.54	412.04	414.87	23,101,800	-3.91(-0.93%)
Dec 20, 2000	418.57	420.44	416.63	418.78	24,573,800	+0.23(+0.05%)
Dec 19, 2000	423.78	424.73	416.08	418.55	28,560,200	-0.64(-0.15%)
Dec 15, 2000	420.19	423.66	416.22	419.20	25,848,500	-1.24(-0.30%)
Dec 14, 2000	415.24	420.44	414.58	420.44	25,848,500	+5.26(+1.27%)
Dec 13, 2000	421.92	423.75	412.66	415.18	28,272,600	-6.30(-1.49%)
Dec 12, 2000	432.16	432.16	419.52	421.47	45,993,300	-14.17(-3.25%)
Dec 08, 2000	432.79	435.64	430.77	435.64	68,596,096	+1.92(+0.44%)
Dec 07, 2000	433.93	435.29	431.76	433.72	40,173,800	+2.29(+0.53%)
Dec 06, 2000	429.66	431.44	428.43	431.44	46,791,300	+1.53(+0.36%)
Dec 05, 2000	427.59	431.14	427.59	429.90	30,009,400	+0.69(+0.16%)
Dec 01, 2000	425.30	429.21	424.23	429.21	36,715,200	+3.91(+0.92%)
Nov 30, 2000	426.36	426.36	422.18	425.30	20,431,900	-1.64(-0.38%)
Nov 29, 2000	430.04	430.04	424.48	426.94	20,431,900	-4.30(-1.00%)
Nov 28, 2000	434.30	435.59	428.10	431.24	23,369,700	-2.31(-0.53%)
Nov 24, 2000	431.79	435.70	429.57	433.55	48,630,600	+1.85(+0.43%)
Nov 23, 2000	425.40	434.08	425.40	431.70	53,235,000	+6.19(+1.45%)
Nov 22, 2000	428.08	428.08	423.86	425.52	36,195,800	-0.78(-0.18%)
Nov 21, 2000	421.12	426.94	421.07	426.29	49,884,300	+9.31(+2.23%)
Nov 17, 2000	418.68	419.95	416.34	416.98	33,604,200	-1.74(-0.42%)
Nov 16, 2000	426.58	428.56	417.47	418.72	41,018,200	-6.89(-1.62%)
Nov 15, 2000	423.69	427.27	420.38	425.61	43,331,400	+1.95(+0.46%)
Nov 14, 2000	426.84	426.84	421.79	423.66	28,885,600	+2.19(+0.52%)
Nov 10, 2000	425.54	428.04	419.26	421.47	39,677,000	-4.60(-1.08%)
Nov 09, 2000	420.95	428.31	418.14	426.08	0	+5.04(+1.20%)
Nov 08, 2000	415.41	421.03	415.41	421.03	0	+5.77(+1.39%)
Nov 07, 2000	409.95	416.26	409.95	415.27	0	+7.31(+1.79%)
Nov 03, 2000	409.35	409.35	405.57	407.96	0	-1.40(-0.34%)
Nov 02, 2000	406.89	411.25	406.89	409.36	0	+4.02(+0.99%)
Nov 01, 2000	403.63	405.35	399.07	405.35	40,431,500	+1.23(+0.30%)
Oct 31, 2000	411.79	411.79	401.69	404.12	40,431,500	-7.73(-1.88%)
Oct 27, 2000	414.16	414.40	409.90	411.84	43,995,400	-2.32(-0.56%)
Oct 26, 2000	418.20	418.20	411.77	414.16	17,937,400	-4.48(-1.07%)
Oct 24, 2000	417.08	419.79	416.47	418.64	21,477,400	+1.19(+0.29%)
Oct 23, 2000	420.82	424.00	415.72	417.45	27,470,300	-2.88(-0.69%)
Oct 20, 2000	427.00	430.86	419.00	420.33	50,827,300	-2.40(-0.57%)
Oct 19, 2000	416.98	422.73	413.64	422.73	55,317,600	+5.79(+1.39%)
Oct 18, 2000	418.03	420.87	416.11	416.95	0	-2.49(-0.59%)
Oct 17, 2000	412.13	420.66	412.13	419.44	0	+7.69(+1.87%)
Oct 16, 2000	408.75	415.11	408.75	411.75	0	+3.55(+0.87%)
Oct 13, 2000	406.07	408.20	400.57	408.20	0	-0.22(-0.05%)
Oct 12, 2000	411.97	414.27	408.02	408.42	0	-3.91(-0.95%)
Oct 11, 2000	412.18	413.92	409.25	412.33	0	-0.59(-0.14%)
Oct 10, 2000	415.22	415.22	410.19	412.92	0	-2.45(-0.59%)
Oct 09, 2000	420.52	420.52	413.24	415.36	0	-6.63(-1.57%)
Oct 06, 2000	423.92	424.11	421.02	422.00	0	-1.90(-0.45%)
Oct 05, 2000	418.87	425.85	418.78	423.90	0	+5.07(+1.21%)
Oct 04, 2000	427.64	427.64	415.77	418.83	0	-8.88(-2.08%)
Oct 03, 2000	432.26	432.50	425.38	427.71	0	-4.53(-1.05%)
Oct 02, 2000	421.16	432.24	421.07	432.24	0	+10.90(+2.59%)
Sep 29, 2000	417.33	423.69	417.33	421.34	0	+5.81(+1.40%)
Sep 28, 2000	410.13	415.52	407.71	415.52	0	+5.21(+1.27%)
Sep 27, 2000	411.82	411.82	406.80	410.31	0	-1.54(-0.37%)
Sep 26, 2000	410.55	411.85	408.42	411.85	0	+0.96(+0.23%)
Sep 25, 2000	407.23	415.14	407.23	410.90	0	+3.98(+0.98%)
Sep 22, 2000	417.40	417.40	405.20	406.92	0	-10.76(-2.58%)
Sep 21, 2000	419.12	420.15	415.25	417.68	0	-1.67(-0.40%)
Sep 20, 2000	425.37	428.45	418.55	419.35	0	-5.78(-1.36%)
Sep 19, 2000	409.32	425.13	408.22	425.13	0	+14.09(+3.43%)
Sep 18, 2000	440.92	440.92	408.58	411.03	0	-31.06(-7.03%)
Sep 13, 2000	449.73	449.73	441.65	442.09	0	-8.95(-1.99%)
Sep 12, 2000	462.35	462.35	449.18	451.05	0	-11.49(-2.48%)
Sep 11, 2000	470.95	470.95	461.91	462.54	0	-8.39(-1.78%)
Sep 08, 2000	472.84	473.11	470.09	470.93	0	-1.67(-0.35%)
Sep 07, 2000	475.35	475.35	468.89	472.60	0	-2.95(-0.62%)
Sep 06, 2000	478.50	478.94	474.74	475.55	0	-2.88(-0.60%)
Sep 05, 2000	475.38	478.42	473.52	478.42	0	+3.07(+0.64%)
Sep 04, 2000	470.76	475.78	470.76	475.36	0	+4.94(+1.05%)
Sep 01, 2000	466.38	474.77	466.38	470.42	0	+4.04(+0.87%)
Aug 31, 2000	469.07	470.33	462.52	466.38	0	-2.68(-0.57%)
Aug 30, 2000	470.80	470.80	459.64	469.06	0	-1.78(-0.38%)
Aug 29, 2000	481.44	481.44	469.75	470.84	0	-10.83(-2.25%)
Aug 28, 2000	486.97	489.06	480.70	481.67	0	-5.24(-1.08%)
Aug 25, 2000	482.65	486.91	482.65	486.91	0	+4.25(+0.88%)
Aug 24, 2000	501.54	501.54	480.42	482.65	0	-20.74(-4.12%)
Aug 23, 2000	500.24	503.40	499.55	503.40	0	+3.30(+0.66%)
Aug 22, 2000	497.29	502.58	497.29	500.10	0	+2.70(+0.54%)
Aug 21, 2000	494.16	499.68	492.75	497.39	0	+3.21(+0.65%)
Aug 18, 2000	496.40	496.40	492.81	494.19	0	-2.21(-0.45%)
Aug 16, 2000	501.56	501.56	495.16	496.40	0	-5.18(-1.03%)
Aug 15, 2000	504.16	505.05	500.62	501.58	0	-2.49(-0.49%)
Aug 14, 2000	506.39	510.16	502.17	504.07	0	-1.72(-0.34%)
Aug 11, 2000	490.70	505.79	490.07	505.79	0	+17.17(+3.51%)
Aug 10, 2000	483.72	490.92	483.72	488.62	0	+5.27(+1.09%)
Aug 09, 2000	485.07	486.31	482.19	483.35	0	-1.73(-0.36%)
Aug 08, 2000	490.52	491.51	483.05	485.08	0	-5.46(-1.11%)
Aug 07, 2000	494.18	494.32	489.32	490.54	0	-3.62(-0.73%)
Aug 04, 2000	491.97	494.93	491.97	494.16	0	+2.17(+0.44%)
Aug 03, 2000	490.48	495.63	490.48	491.99	0	+1.56(+0.32%)
Aug 02, 2000	489.81	491.24	487.20	490.44	0	+0.76(+0.16%)
Aug 01, 2000	492.19	496.73	487.92	489.68	0	-2.52(-0.51%)
Jul 31, 2000	498.71	498.71	489.35	492.19	0	-6.61(-1.33%)
Jul 28, 2000	499.38	500.62	497.75	498.80	0	-0.38(-0.08%)
Jul 27, 2000	496.51	499.18	494.84	499.18	0	+2.49(+0.50%)
Jul 26, 2000	499.64	499.64	494.66	496.69	0	-2.99(-0.60%)
Jul 25, 2000	506.90	506.90	498.98	499.68	0	-7.26(-1.43%)
Jul 24, 2000	508.87	512.27	506.00	506.94	0	-1.85(-0.36%)
Jul 21, 2000	513.93	514.36	508.06	508.79	0	-4.60(-0.90%)
Jul 20, 2000	513.82	517.86	509.86	513.39	0	-0.38(-0.07%)
Jul 19, 2000	507.09	513.78	507.09	513.78	0	+6.73(+1.33%)
Jul 18, 2000	506.87	507.05	504.63	507.05	0	+0.24(+0.05%)
Jul 17, 2000	504.21	508.60	504.21	506.80	0	+2.69(+0.53%)
Jul 14, 2000	505.95	507.43	502.14	504.11	0	-1.81(-0.36%)
Jul 13, 2000	511.09	511.83	504.51	505.92	0	-5.06(-0.99%)
Jul 12, 2000	512.61	514.58	509.94	510.99	0	-1.63(-0.32%)
Jul 11, 2000	509.02	512.62	508.70	512.62	0	+4.15(+0.82%)
Jul 10, 2000	508.35	511.14	505.31	508.47	0	+0.36(+0.07%)
Jul 07, 2000	513.43	513.89	505.14	508.11	0	-5.32(-1.04%)
Jul 06, 2000	512.40	516.63	511.66	513.43	0	+0.97(+0.19%)
Jul 05, 2000	508.43	516.50	505.59	512.47	0	+3.20(+0.63%)
Jul 04, 2000	503.47	509.38	493.70	509.26	0	+5.41(+1.07%)
Jul 03, 2000	514.66	514.66	496.45	503.86	0	-11.25(-2.18%)
Jun 30, 2000	512.17	515.11	507.57	515.11	0	+2.51(+0.49%)
Jun 29, 2000	510.24	513.27	508.69	512.60	0	+2.48(+0.49%)
Jun 28, 2000	502.11	510.12	501.20	510.12	0	+8.07(+1.61%)
Jun 27, 2000	507.87	512.32	499.46	502.05	0	-5.45(-1.07%)
Jun 26, 2000	503.35	514.83	503.35	507.50	0	+4.36(+0.87%)
Jun 23, 2000	501.98	503.14	495.17	503.14	0	+1.34(+0.27%)
Jun 22, 2000	494.32	504.41	492.52	501.81	0	+7.32(+1.48%)
Jun 21, 2000	490.03	494.49	484.67	494.49	0	+4.37(+0.89%)
Jun 20, 2000	490.92	492.73	484.01	490.12	0	-0.57(-0.12%)
Jun 19, 2000	484.02	491.28	481.83	490.69	0	+6.67(+1.38%)
Jun 16, 2000	475.90	484.02	475.70	484.02	0	+8.09(+1.70%)
Jun 14, 2000	468.38	475.93	466.10	475.93	0	+7.57(+1.62%)
Jun 13, 2000	476.03	476.03	465.86	468.36	0	-7.67(-1.61%)
Jun 12, 2000	478.63	484.39	473.47	476.03	0	-1.89(-0.40%)
Jun 09, 2000	478.79	484.27	472.22	477.93	0	-0.28(-0.06%)
Jun 08, 2000	460.74	478.21	459.96	478.21	0	+18.75(+4.08%)
Jun 07, 2000	451.90	459.46	445.52	459.46	0	+6.70(+1.48%)
Jun 06, 2000	453.14	453.14	444.92	452.76	0	-1.18(-0.26%)
Jun 05, 2000	446.04	454.70	446.04	453.94	0	+9.50(+2.14%)
Jun 02, 2000	454.99	459.14	440.46	444.45	0	-9.88(-2.17%)
May 31, 2000	469.41	474.32	452.80	454.33	0	-14.38(-3.07%)
May 30, 2000	461.11	468.71	441.64	468.71	0	+7.32(+1.59%)
May 29, 2000	481.18	481.18	457.98	461.39	0	-20.68(-4.29%)
May 26, 2000	489.72	489.72	474.63	482.07	0	-8.61(-1.75%)
May 25, 2000	493.71	497.91	487.71	490.68	0	-2.52(-0.51%)
May 24, 2000	495.20	495.20	487.82	493.20	0	-2.31(-0.47%)
May 23, 2000	499.50	499.97	493.00	495.51	0	-4.26(-0.85%)
May 22, 2000	507.82	507.82	496.80	499.77	0	-9.64(-1.89%)
May 19, 2000	514.92	515.34	506.16	509.40	0	-5.45(-1.06%)
May 17, 2000	497.82	514.85	497.82	514.85	0	+17.03(+3.42%)
May 16, 2000	515.87	516.31	495.20	497.82	0	-18.61(-3.60%)
May 15, 2000	526.59	526.59	512.78	516.43	0	-10.45(-1.98%)
May 12, 2000	529.40	532.31	517.43	526.88	0	-2.32(-0.44%)
May 11, 2000	546.73	546.73	527.43	529.20	0	-19.04(-3.47%)
May 10, 2000	547.67	548.24	544.04	548.24	0	+0.57(+0.10%)
May 09, 2000	550.62	550.77	537.89	547.67	0	-2.66(-0.48%)
May 08, 2000	545.39	553.85	545.39	550.33	0	+4.72(+0.86%)
May 05, 2000	539.05	545.61	539.05	545.61	0	+6.64(+1.23%)
May 04, 2000	535.31	539.77	533.13	538.97	0	+3.65(+0.68%)
May 03, 2000	531.27	539.81	529.11	535.31	0	+4.06(+0.76%)
May 02, 2000	524.55	531.25	523.88	531.25	0	+6.64(+1.27%)
May 01, 2000	526.83	526.87	521.51	524.61	0	-2.13(-0.40%)
Apr 28, 2000	521.64	526.74	517.97	526.74	0	+5.12(+0.98%)
Apr 27, 2000	523.66	523.66	519.18	521.62	0	-2.46(-0.47%)
Apr 26, 2000	518.87	524.26	510.07	524.08	0	+5.03(+0.97%)
Apr 25, 2000	529.73	529.73	515.62	519.04	0	-11.81(-2.22%)
Apr 24, 2000	526.08	530.85	524.44	530.85	0	+4.45(+0.85%)
Apr 20, 2000	526.30	526.40	519.21	526.40	0	+0.10(+0.02%)
Apr 19, 2000	528.21	530.96	524.81	526.30	0	-1.96(-0.37%)
Apr 18, 2000	530.06	536.62	525.77	528.26	0	-1.00(-0.19%)
Apr 17, 2000	554.08	554.08	524.35	529.26	0	-27.52(-4.94%)
Apr 14, 2000	565.09	565.29	553.54	556.79	0	-8.32(-1.47%)
Apr 13, 2000	564.74	565.84	562.27	565.11	0	+0.37(+0.07%)
Apr 12, 2000	569.90	570.02	561.10	564.74	0	-5.00(-0.88%)
Apr 11, 2000	569.67	569.74	561.83	569.74	0	+0.12(+0.02%)
Apr 10, 2000	571.08	571.42	566.64	569.62	0	-1.20(-0.21%)
Apr 07, 2000	564.63	570.82	564.63	570.82	0	+6.63(+1.18%)
Apr 05, 2000	570.87	570.87	556.60	564.18	0	-6.72(-1.18%)

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.