Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	30.08	30.67	29.84	30.28	5,132,400	-0.41(-1.34%)
May 30, 2001	30.50	30.81	30.26	30.69	3,601,200	-0.06(-0.20%)
May 29, 2001	30.52	30.79	30.31	30.75	2,782,100	+0.24(+0.79%)
May 25, 2001	30.48	30.59	30.27	30.51	2,056,600	-0.25(-0.81%)
May 24, 2001	30.15	30.76	30.12	30.76	2,997,300	+0.52(+1.72%)
May 23, 2001	30.15	30.35	29.85	30.24	4,142,100	-0.26(-0.85%)
May 22, 2001	30.70	30.96	30.20	30.50	6,826,700	+0.64(+2.14%)
May 21, 2001	29.77	29.97	29.02	29.86	5,809,200	+0.06(+0.20%)
May 18, 2001	28.55	29.90	28.52	29.80	8,899,900	+1.30(+4.56%)
May 17, 2001	27.50	28.75	27.50	28.50	7,799,800	+0.80(+2.89%)
May 16, 2001	27.60	27.98	27.40	27.70	4,870,500	+0.20(+0.73%)
May 15, 2001	27.75	28.11	27.45	27.50	4,320,400	-0.25(-0.90%)
May 14, 2001	27.50	27.90	27.36	27.75	6,319,700	+0.01(+0.04%)
May 11, 2001	27.11	27.78	27.05	27.74	4,851,300	+0.83(+3.08%)
May 10, 2001	27.20	27.21	26.91	26.91	5,256,700	-0.29(-1.07%)
May 09, 2001	26.30	27.20	26.25	27.20	6,109,200	+0.65(+2.45%)
May 08, 2001	26.78	26.95	26.50	26.55	4,155,100	-0.22(-0.82%)
May 07, 2001	26.97	27.01	26.65	26.77	3,380,700	-0.05(-0.19%)
May 04, 2001	26.43	26.86	26.41	26.82	6,354,700	-0.08(-0.30%)
May 03, 2001	27.56	27.56	26.75	26.90	6,436,500	-0.65(-2.36%)
May 02, 2001	27.79	27.79	27.25	27.55	3,582,800	-0.23(-0.83%)
May 01, 2001	27.25	27.95	27.12	27.78	4,017,200	+0.28(+1.02%)
Apr 30, 2001	27.40	27.68	26.90	27.50	5,778,400	+0.39(+1.44%)
Apr 27, 2001	27.25	27.47	26.76	27.11	2,824,000	+0.09(+0.33%)
Apr 26, 2001	26.86	27.19	26.69	27.02	3,033,100	+0.02(+0.07%)
Apr 25, 2001	27.02	27.04	26.62	27.00	4,285,700	+0.16(+0.60%)
Apr 24, 2001	27.21	27.26	26.78	26.84	5,059,300	-0.12(-0.45%)
Apr 23, 2001	27.07	27.25	26.80	26.96	3,437,600	-0.13(-0.48%)
Apr 20, 2001	27.25	27.47	26.71	27.09	4,010,000	-0.38(-1.38%)
Apr 19, 2001	27.49	27.90	26.70	27.47	4,907,300	-0.02(-0.07%)
Apr 18, 2001	26.95	27.95	26.86	27.49	4,294,700	+0.32(+1.18%)
Apr 17, 2001	27.02	27.30	26.90	27.17	2,844,000	-0.05(-0.18%)
Apr 16, 2001	26.95	27.29	26.77	27.22	2,444,300	+0.33(+1.23%)
Apr 12, 2001	26.44	27.03	26.43	26.89	2,872,800	+0.16(+0.60%)
Apr 11, 2001	26.84	27.25	26.56	26.73	3,405,000	-0.27(-1.00%)
Apr 10, 2001	26.74	27.37	26.60	27.00	3,751,400	+0.31(+1.16%)
Apr 09, 2001	25.95	26.94	25.94	26.69	3,673,600	+0.44(+1.68%)
Apr 06, 2001	26.22	26.25	25.75	26.25	3,312,400	+0.25(+0.96%)
Apr 05, 2001	26.33	26.54	25.72	26.00	4,362,000	-0.09(-0.34%)
Apr 04, 2001	25.95	26.09	25.39	26.09	5,456,000	+0.30(+1.16%)
Apr 03, 2001	26.55	26.57	25.62	25.79	5,562,400	-0.85(-3.19%)
Apr 02, 2001	26.30	27.25	26.30	26.64	4,560,200	+0.09(+0.34%)
Mar 30, 2001	25.65	26.60	25.52	26.55	5,845,400	+0.06(+0.23%)
Mar 29, 2001	25.25	26.98	25.09	26.49	5,678,900	+1.21(+4.79%)
Mar 28, 2001	25.28	25.51	25.00	25.28	4,168,800	-0.05(-0.20%)
Mar 27, 2001	25.30	25.60	25.06	25.33	5,708,700	+0.03(+0.12%)
Mar 26, 2001	25.00	25.49	24.75	25.30	5,164,300	+0.30(+1.20%)
Mar 23, 2001	25.25	25.34	24.75	25.00	5,210,200	-0.11(-0.44%)
Mar 22, 2001	25.15	25.48	24.88	25.11	7,568,600	-0.54(-2.11%)
Mar 21, 2001	25.60	26.09	25.33	25.65	6,182,500	-0.12(-0.47%)
Mar 20, 2001	26.40	26.48	25.69	25.77	4,981,800	-0.61(-2.31%)
Mar 19, 2001	26.24	26.70	26.21	26.38	4,393,500	-0.12(-0.45%)
Mar 16, 2001	26.80	27.45	26.11	26.50	8,455,500	-0.74(-2.72%)
Mar 15, 2001	27.30	27.31	26.54	27.24	5,756,500	-0.31(-1.13%)
Mar 14, 2001	26.30	28.10	26.29	27.55	9,960,400	-0.25(-0.90%)
Mar 13, 2001	27.75	28.03	27.14	27.80	8,211,200	-0.26(-0.93%)
Mar 12, 2001	28.65	28.65	27.93	28.06	4,978,100	-0.89(-3.07%)
Mar 09, 2001	29.30	29.35	28.62	28.95	3,745,400	-0.35(-1.19%)
Mar 08, 2001	28.20	29.30	28.17	29.30	4,038,800	+0.90(+3.17%)
Mar 07, 2001	28.85	28.96	28.11	28.40	3,803,700	-0.45(-1.56%)
Mar 06, 2001	28.10	28.91	27.85	28.85	5,627,300	+0.29(+1.02%)
Mar 05, 2001	28.60	28.68	28.46	28.56	2,781,400	-0.29(-1.01%)
Mar 02, 2001	29.21	29.21	28.60	28.85	4,924,700	-0.36(-1.23%)

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.