Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	34.36	34.67	33.25	33.93	3,432,933	-0.74(-2.14%)
Apr 27, 2001	34.22	34.67	33.67	34.67	4,343,896	+0.53(+1.54%)
Apr 26, 2001	33.63	34.21	33.40	34.14	4,390,287	+1.17(+3.54%)
Apr 25, 2001	32.00	33.46	31.90	32.98	4,980,116	+1.47(+4.67%)
Apr 24, 2001	32.13	32.61	31.37	31.51	3,217,978	-0.72(-2.24%)
Apr 23, 2001	32.71	32.71	31.58	32.23	3,599,479	-0.55(-1.67%)
Apr 20, 2001	32.48	33.28	32.35	32.78	7,851,458	-0.26(-0.80%)
Apr 19, 2001	32.10	33.11	32.10	33.04	4,324,735	+0.42(+1.28%)
Apr 18, 2001	31.26	32.97	30.99	32.62	10,374,149	+1.84(+5.98%)
Apr 17, 2001	29.36	30.89	29.36	30.78	6,321,852	+0.76(+2.54%)
Apr 16, 2001	29.67	30.02	29.29	30.02	6,208,612	-0.14(-0.46%)
Apr 12, 2001	29.05	30.16	28.87	30.16	6,388,990	+1.28(+4.45%)
Apr 11, 2001	29.85	30.01	28.53	28.87	7,242,757	-0.51(-1.75%)
Apr 10, 2001	28.08	30.11	28.04	29.39	12,239,585	+1.90(+6.92%)
Apr 09, 2001	27.49	28.25	26.86	27.49	7,665,894	+0.07(+0.25%)
Apr 06, 2001	27.66	27.90	26.83	27.42	14,024,198	-0.80(-2.83%)
Apr 05, 2001	27.31	28.26	27.28	28.22	10,947,121	+1.71(+6.44%)
Apr 04, 2001	26.38	27.69	26.00	26.51	7,708,396	-0.04(-0.16%)
Apr 03, 2001	27.80	27.96	26.27	26.55	6,751,473	-1.55(-5.51%)
Apr 02, 2001	28.08	28.98	27.49	28.10	4,477,306	-0.22(-0.78%)
Mar 30, 2001	28.25	28.56	27.76	28.32	7,212,358	+0.24(+0.87%)
Mar 29, 2001	28.01	28.18	27.52	28.08	3,060,796	-0.10(-0.37%)
Mar 28, 2001	27.97	28.25	27.67	28.18	7,353,836	-0.55(-1.91%)
Mar 27, 2001	27.42	28.81	27.35	28.73	6,196,654	+1.45(+5.32%)
Mar 26, 2001	27.49	28.20	26.86	27.28	8,122,313	+0.94(+3.56%)
Mar 23, 2001	25.51	26.74	25.31	26.34	10,091,625	+1.40(+5.62%)
Mar 22, 2001	25.68	25.86	24.19	24.94	16,226,329	-1.28(-4.87%)
Mar 21, 2001	27.14	27.65	26.20	26.22	6,107,906	-1.17(-4.26%)
Mar 20, 2001	28.22	28.77	27.14	27.38	6,143,636	-0.76(-2.71%)
Mar 19, 2001	27.59	28.42	27.29	28.15	7,196,078	+0.73(+2.66%)
Mar 16, 2001	27.81	28.46	27.42	27.42	13,946,975	-0.70(-2.49%)
Mar 15, 2001	28.42	28.56	27.96	28.12	7,221,290	-0.10(-0.34%)
Mar 14, 2001	28.11	29.13	27.76	28.22	10,921,908	-1.10(-3.74%)
Mar 13, 2001	28.81	29.43	28.28	29.31	10,585,646	+1.27(+4.53%)
Mar 12, 2001	30.40	30.40	26.79	28.04	12,778,700	-2.48(-8.14%)
Mar 09, 2001	31.59	31.72	30.25	30.53	7,731,015	-1.63(-5.07%)
Mar 08, 2001	32.31	32.52	31.59	32.16	6,463,331	-0.10(-0.32%)
Mar 07, 2001	32.21	32.50	31.99	32.26	3,941,073	+0.16(+0.50%)
Mar 06, 2001	32.28	32.71	31.97	32.10	6,012,963	+0.42(+1.31%)
Mar 05, 2001	31.06	31.75	31.03	31.69	5,534,358	+0.60(+1.92%)
Mar 02, 2001	31.72	31.79	30.92	31.09	5,465,492	-0.87(-2.74%)
Mar 01, 2001	31.76	32.00	31.23	31.96	7,482,059	-0.47(-1.46%)
Feb 28, 2001	33.37	33.48	31.76	32.44	13,896,838	-0.99(-2.95%)
Feb 27, 2001	32.28	33.42	32.28	33.42	13,691,393	-0.37(-1.09%)
Feb 26, 2001	32.90	33.90	32.64	33.79	9,678,428	+1.17(+3.57%)
Feb 23, 2001	33.04	33.32	31.89	32.62	7,470,101	-0.83(-2.49%)
Feb 22, 2001	33.94	33.94	32.69	33.46	8,851,026	-0.33(-0.97%)
Feb 21, 2001	34.36	34.66	33.67	33.78	5,061,948	-0.37(-1.08%)
Feb 20, 2001	33.46	34.59	33.46	34.15	4,278,200	+0.69(+2.05%)
Feb 16, 2001	33.26	33.87	33.11	33.46	4,068,576	-0.20(-0.60%)
Feb 15, 2001	33.00	34.35	32.97	33.66	6,509,577	+0.58(+1.74%)
Feb 14, 2001	33.73	33.80	33.04	33.09	3,661,142	-0.71(-2.11%)
Feb 13, 2001	33.92	34.46	33.80	33.80	3,833,307	-0.25(-0.73%)
Feb 12, 2001	32.97	34.32	32.88	34.05	4,225,614	+1.29(+3.94%)
Feb 09, 2001	33.68	33.77	32.48	32.76	6,901,596	-1.10(-3.24%)
Feb 08, 2001	34.00	34.50	33.66	33.86	3,707,389	+0.16(+0.47%)
Feb 07, 2001	34.01	34.25	33.39	33.70	3,185,706	-0.49(-1.42%)
Feb 06, 2001	34.18	34.50	33.85	34.18	4,070,449	-0.12(-0.34%)
Feb 05, 2001	33.11	34.44	33.07	34.30	5,072,321	+1.19(+3.61%)
Feb 02, 2001	33.00	33.49	32.82	33.11	5,012,964	-0.03(-0.08%)

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.