Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	8.731	8.806	8.689	8.701	27,816,620	+0.05(+0.58%)
Jan 28, 2000	8.806	8.885	8.651	8.651	28,834,286	-0.10(-1.19%)
Jan 27, 2000	8.964	9.118	8.676	8.756	35,346,824	-0.03(-0.28%)
Jan 26, 2000	9.068	9.093	8.701	8.781	45,509,340	-0.37(-4.01%)
Jan 25, 2000	9.173	9.535	8.910	9.148	26,504,422	-0.03(-0.27%)
Jan 24, 2000	9.485	9.589	9.118	9.173	36,808,208	+0.00(+0.00%)
Jan 21, 2000	9.252	9.381	9.093	9.173	33,529,992	-0.24(-2.57%)
Jan 20, 2000	9.744	9.744	9.198	9.414	23,941,428	-0.33(-3.38%)
Jan 19, 2000	9.640	9.798	9.589	9.744	20,942,634	+0.15(+1.61%)
Jan 18, 2000	10.03	10.09	9.589	9.589	19,195,836	-0.52(-5.16%)
Jan 14, 2000	10.24	10.26	9.902	10.11	18,744,444	-0.10(-1.02%)
Jan 13, 2000	10.21	10.24	10.11	10.21	15,028,990	+0.10(+1.03%)
Jan 12, 2000	10.11	10.24	10.01	10.11	23,060,474	+0.05(+0.54%)
Jan 11, 2000	10.06	10.26	10.03	10.06	17,873,804	+0.05(+0.50%)
Jan 10, 2000	9.902	10.03	9.902	10.01	18,496,924	+0.13(+1.31%)
Jan 07, 2000	9.694	9.927	9.640	9.877	19,123,642	+0.26(+2.73%)
Jan 06, 2000	9.798	9.877	9.589	9.614	17,159,542	-0.18(-1.87%)
Jan 05, 2000	9.927	10.03	9.773	9.798	28,065,340	-0.05(-0.51%)
Jan 04, 2000	9.694	10.11	9.694	9.848	25,286,484	+0.08(+0.77%)
Jan 03, 2000	9.823	9.981	9.669	9.773	17,725,340	+0.18(+1.91%)
Dec 31, 1999	9.823	9.848	9.589	9.589	13,127,731	-0.29(-2.91%)
Dec 30, 1999	9.823	10.03	9.744	9.877	23,396,258	+0.16(+1.63%)
Dec 29, 1999	9.302	9.823	9.302	9.719	25,144,496	+0.50(+5.38%)
Dec 28, 1999	9.252	9.564	9.148	9.223	34,694,924	+0.26(+2.88%)
Dec 27, 1999	9.798	9.848	8.964	8.964	26,451,176	-0.81(-8.28%)
Dec 23, 1999	9.614	9.877	9.589	9.773	17,846,462	+0.21(+2.18%)
Dec 22, 1999	9.589	9.640	9.431	9.564	22,690,152	-0.03(-0.26%)
Dec 21, 1999	9.564	9.640	9.406	9.589	22,929,278	-0.05(-0.52%)
Dec 20, 1999	9.564	9.744	9.535	9.640	28,820,136	+0.15(+1.63%)
Dec 17, 1999	9.589	9.694	9.485	9.485	42,664,048	-0.23(-2.40%)
Dec 16, 1999	9.902	9.902	9.719	9.719	26,692,222	-0.10(-1.06%)
Dec 15, 1999	9.981	10.21	9.823	9.823	31,638,326	-0.16(-1.59%)
Dec 14, 1999	10.03	10.21	9.877	9.981	77,936,040	-0.28(-2.76%)
Dec 13, 1999	10.42	10.50	10.14	10.26	56,975,896	-0.45(-4.16%)
Dec 10, 1999	10.21	10.74	10.09	10.71	45,515,576	+0.42(+4.05%)
Dec 09, 1999	10.29	10.42	9.902	10.29	36,640,556	-0.15(-1.48%)
Dec 08, 1999	10.82	10.84	10.40	10.45	22,376,432	-0.39(-3.62%)
Dec 07, 1999	10.99	11.10	10.79	10.84	20,168,410	-0.03(-0.23%)
Dec 06, 1999	10.94	10.99	10.84	10.87	14,060,972	-0.13(-1.18%)
Dec 03, 1999	11.10	11.20	10.89	10.99	17,631,320	-0.12(-1.09%)
Dec 02, 1999	11.23	11.23	10.99	11.12	19,094,860	-0.09(-0.78%)
Dec 01, 1999	10.92	11.41	10.89	11.20	24,001,870	+0.26(+2.36%)
Nov 30, 1999	10.66	11.28	10.66	10.94	20,873,078	+0.10(+0.96%)
Nov 29, 1999	10.87	10.94	10.63	10.84	18,333,588	-0.13(-1.18%)
Nov 26, 1999	11.02	11.13	10.92	10.97	8,044,675	-0.16(-1.42%)
Nov 24, 1999	10.94	11.31	10.89	11.13	14,081,599	+0.37(+3.41%)
Nov 23, 1999	11.59	11.62	10.74	10.76	26,402,488	-0.70(-6.15%)
Nov 22, 1999	10.74	11.65	10.71	11.47	32,597,710	+0.78(+7.34%)
Nov 19, 1999	10.82	10.87	10.63	10.68	19,240,206	-0.16(-1.46%)
Nov 18, 1999	10.82	10.92	10.79	10.84	21,179,842	+0.05(+0.50%)
Nov 17, 1999	10.89	10.99	10.76	10.79	18,928,646	-0.08(-0.73%)
Nov 16, 1999	10.79	10.94	10.74	10.87	20,980,050	+0.29(+2.72%)
Nov 15, 1999	10.50	10.63	10.47	10.58	12,836,318	+0.10(+0.99%)
Nov 12, 1999	10.61	10.63	10.37	10.47	15,334,314	-0.05(-0.51%)
Nov 11, 1999	10.32	10.55	10.26	10.53	20,078,468	+0.26(+2.56%)
Nov 10, 1999	10.50	10.55	10.16	10.26	20,294,090	-0.31(-2.96%)
Nov 09, 1999	10.74	10.74	10.42	10.58	17,268,912	-0.13(-1.25%)
Nov 08, 1999	10.63	10.84	10.53	10.71	16,937,206	+0.10(+0.98%)
Nov 05, 1999	11.07	11.20	10.50	10.61	23,083,260	-0.26(-2.38%)
Nov 04, 1999	11.36	11.41	10.82	10.87	29,337,004	-0.39(-3.48%)
Nov 03, 1999	10.19	11.57	9.823	11.26	52,211,836	+1.25(+12.50%)
Nov 02, 1999	10.01	10.11	9.902	10.01	32,794,384	+0.13(+1.31%)

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.