Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	40.92	41.64	40.48	40.97	10,001,219	+0.49(+1.21%)
Feb 28, 2000	38.29	40.52	37.72	40.48	11,397,362	+2.71(+7.19%)
Feb 25, 2000	38.12	38.65	37.58	37.76	8,644,377	-0.04(-0.11%)
Feb 24, 2000	39.14	39.32	37.50	37.80	10,899,652	-1.25(-3.19%)
Feb 23, 2000	38.61	39.19	37.68	39.05	9,173,527	+0.84(+2.20%)
Feb 22, 2000	38.57	39.58	37.85	38.21	11,262,898	-0.09(-0.22%)
Feb 18, 2000	38.87	39.76	37.63	38.29	14,603,141	-0.53(-1.38%)
Feb 17, 2000	40.79	40.92	38.16	38.83	15,143,099	-1.96(-4.80%)
Feb 16, 2000	41.86	42.31	39.72	40.79	9,593,900	-1.78(-4.18%)
Feb 15, 2000	42.79	42.88	42.08	42.57	4,957,028	-0.40(-0.93%)
Feb 14, 2000	42.39	43.10	42.35	42.97	4,457,915	+0.18(+0.42%)
Feb 11, 2000	42.39	43.10	42.17	42.79	6,528,197	+0.36(+0.84%)
Feb 10, 2000	42.04	42.70	41.59	42.43	5,119,844	+0.58(+1.38%)
Feb 09, 2000	43.68	43.68	41.86	41.86	7,432,244	-1.60(-3.69%)
Feb 08, 2000	42.57	43.77	42.43	43.46	6,319,906	+1.42(+3.39%)
Feb 07, 2000	43.46	43.46	42.04	42.04	5,334,030	-1.52(-3.48%)
Feb 04, 2000	43.46	43.82	42.97	43.55	5,707,102	+0.45(+1.04%)
Feb 03, 2000	43.10	43.20	42.04	43.10	5,633,695	-0.18(-0.41%)
Feb 02, 2000	43.46	43.82	42.48	43.28	8,229,618	-0.89(-2.02%)
Feb 01, 2000	40.57	44.17	40.48	44.17	15,370,339	+3.83(+9.48%)
Jan 31, 2000	40.25	40.48	39.23	40.35	8,370,117	+0.71(+1.80%)
Jan 28, 2000	40.61	40.92	39.54	39.63	10,425,803	-1.87(-4.50%)
Jan 27, 2000	41.24	42.39	40.03	41.50	9,711,660	+0.62(+1.52%)
Jan 26, 2000	39.86	41.10	39.23	40.88	11,892,685	+0.89(+2.23%)
Jan 25, 2000	40.61	40.70	39.10	39.99	14,392,043	-1.33(-3.22%)
Jan 24, 2000	43.42	43.42	40.39	41.32	10,309,305	-1.42(-3.33%)
Jan 21, 2000	43.82	43.82	42.35	42.75	9,382,240	-0.58(-1.33%)
Jan 20, 2000	43.86	43.99	42.66	43.32	10,127,261	-0.76(-1.73%)
Jan 19, 2000	42.84	44.49	42.84	44.09	7,270,551	+0.98(+2.28%)
Jan 18, 2000	43.64	43.64	42.84	43.10	7,471,404	-1.03(-2.32%)
Jan 14, 2000	44.44	44.49	43.60	44.13	6,431,911	-0.14(-0.31%)
Jan 13, 2000	44.27	44.53	43.82	44.27	6,377,733	+0.76(+1.75%)
Jan 12, 2000	43.86	44.22	43.24	43.50	6,463,071	-0.36(-0.81%)
Jan 11, 2000	45.20	45.33	43.64	43.86	6,136,879	-1.16(-2.58%)
Jan 10, 2000	44.17	45.28	44.17	45.02	7,656,115	-0.22(-0.49%)
Jan 07, 2000	43.99	45.24	43.28	45.24	8,705,714	+2.49(+5.83%)
Jan 06, 2000	43.91	44.17	42.75	42.75	9,271,076	-2.14(-4.76%)
Jan 05, 2000	43.99	44.89	43.46	44.89	9,729,907	+0.89(+2.02%)
Jan 04, 2000	45.60	45.82	43.64	43.99	12,319,234	-2.45(-5.28%)
Jan 03, 2000	48.89	49.30	45.46	46.45	16,886,908	-2.54(-5.18%)
Dec 31, 1999	48.05	49.69	47.91	48.98	4,354,190	+17.26(+54.39%)
Dec 30, 1999	32.22	32.44	31.62	31.73	5,913,779	-0.22(-0.67%)
Dec 29, 1999	32.22	32.65	31.82	31.94	5,603,658	+0.40(+1.25%)
Dec 28, 1999	30.97	32.16	30.87	31.54	6,795,088	+0.57(+1.85%)
Dec 27, 1999	31.03	31.23	30.75	30.97	8,320,430	+0.22(+0.71%)
Dec 23, 1999	30.85	31.01	30.52	30.75	5,080,473	+0.26(+0.84%)
Dec 22, 1999	30.54	30.78	30.10	30.50	4,897,937	+0.16(+0.53%)
Dec 21, 1999	30.48	30.65	30.04	30.34	6,976,992	-0.85(-2.71%)
Dec 20, 1999	31.19	31.29	30.32	31.18	9,844,299	-0.09(-0.28%)
Dec 17, 1999	30.70	31.27	30.65	31.27	20,384,002	+0.65(+2.13%)
Dec 16, 1999	29.64	30.64	29.49	30.62	10,817,612	+1.01(+3.41%)
Dec 15, 1999	28.82	29.69	28.69	29.61	14,339,478	+0.32(+1.08%)
Dec 14, 1999	29.23	29.41	28.80	29.29	10,612,759	+0.44(+1.53%)
Dec 13, 1999	28.48	29.45	28.38	28.85	12,758,555	+0.67(+2.37%)
Dec 10, 1999	27.87	28.32	27.81	28.18	11,057,835	+0.55(+2.01%)
Dec 09, 1999	26.36	27.67	26.36	27.63	12,925,932	+0.93(+3.50%)
Dec 08, 1999	26.50	27.07	26.30	26.69	8,011,361	+0.33(+1.26%)
Dec 07, 1999	26.42	26.56	26.16	26.36	6,210,847	-0.03(-0.11%)
Dec 06, 1999	26.66	26.66	26.20	26.39	5,559,445	-0.29(-1.08%)
Dec 03, 1999	26.28	26.72	26.22	26.68	9,943,251	+0.94(+3.65%)
Dec 02, 1999	25.73	26.12	25.41	25.74	7,575,128	-0.01(-0.04%)

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.