Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	11.68	11.82	11.26	11.26	3,389,261	-0.41(-3.55%)
Apr 27, 2000	11.49	11.69	11.30	11.68	3,548,969	+0.03(+0.24%)
Apr 26, 2000	11.90	12.04	11.64	11.65	3,430,847	-0.25(-2.13%)
Apr 25, 2000	11.38	11.90	11.37	11.90	4,152,409	+0.60(+5.29%)
Apr 24, 2000	10.76	11.39	10.70	11.31	4,864,681	+0.53(+4.94%)
Apr 20, 2000	10.49	10.84	10.45	10.77	2,304,927	+0.26(+2.51%)
Apr 19, 2000	10.51	10.60	10.38	10.51	2,404,026	-0.03(-0.31%)
Apr 18, 2000	10.19	10.60	10.17	10.54	2,839,352	+0.45(+4.43%)
Apr 17, 2000	10.02	10.28	9.937	10.10	4,536,416	+0.00(+0.00%)
Apr 14, 2000	10.81	10.85	9.931	10.10	6,736,052	-0.90(-8.22%)
Apr 13, 2000	11.36	11.41	10.93	11.00	3,907,317	-0.36(-3.15%)
Apr 12, 2000	11.02	11.60	11.01	11.36	5,064,647	+0.42(+3.83%)
Apr 11, 2000	10.88	11.04	10.62	10.94	3,779,462	+0.15(+1.40%)
Apr 10, 2000	10.48	10.93	10.41	10.79	3,514,462	+0.31(+2.97%)
Apr 07, 2000	10.65	10.65	10.45	10.48	2,959,686	-0.15(-1.38%)
Apr 06, 2000	10.85	10.85	10.55	10.62	4,010,840	-0.26(-2.42%)
Apr 05, 2000	11.00	11.09	10.80	10.89	3,758,669	-0.19(-1.70%)
Apr 04, 2000	11.72	11.89	10.75	11.08	6,279,048	-0.64(-5.47%)
Apr 03, 2000	11.28	11.84	11.26	11.72	3,865,288	+0.49(+4.40%)
Mar 31, 2000	11.19	11.34	11.04	11.22	2,727,866	-0.00(-0.04%)
Mar 30, 2000	11.41	11.50	11.14	11.23	2,927,391	-0.20(-1.73%)
Mar 29, 2000	11.46	11.65	11.25	11.42	2,624,786	-0.07(-0.58%)
Mar 28, 2000	11.27	11.67	11.22	11.49	3,455,622	+0.15(+1.33%)
Mar 27, 2000	11.72	11.75	11.24	11.34	3,028,259	-0.39(-3.30%)
Mar 24, 2000	11.74	11.85	11.59	11.73	4,191,341	-0.03(-0.24%)
Mar 23, 2000	11.13	11.75	10.94	11.75	4,864,238	+0.62(+5.58%)
Mar 22, 2000	11.05	11.13	10.80	11.13	2,742,466	+0.14(+1.29%)
Mar 21, 2000	10.70	11.23	10.44	10.99	5,035,449	+0.29(+2.73%)
Mar 20, 2000	10.93	11.08	10.62	10.70	3,798,928	-0.12(-1.13%)
Mar 17, 2000	10.74	11.08	10.63	10.82	5,081,901	-0.01(-0.09%)
Mar 16, 2000	10.32	11.04	10.28	10.83	7,438,148	+0.82(+8.18%)
Mar 15, 2000	9.701	10.12	9.583	10.01	4,817,786	+0.33(+3.46%)
Mar 14, 2000	9.776	9.974	9.634	9.677	4,036,499	+0.14(+1.49%)
Mar 13, 2000	9.324	9.898	9.220	9.536	4,387,768	-0.01(-0.10%)
Mar 10, 2000	9.277	9.781	9.178	9.546	5,349,556	+0.30(+3.21%)
Mar 09, 2000	9.334	9.371	9.004	9.249	5,524,306	+0.00(+0.00%)
Mar 08, 2000	9.540	9.540	9.121	9.249	4,888,128	-0.27(-2.87%)
Mar 07, 2000	9.757	9.795	9.353	9.522	4,797,877	-0.22(-2.22%)
Mar 06, 2000	10.06	10.08	9.692	9.738	3,140,630	-0.32(-3.18%)
Mar 03, 2000	10.38	10.43	9.889	10.06	3,775,480	-0.00(-0.04%)
Mar 02, 2000	10.32	10.36	9.974	10.06	3,746,724	-0.15(-1.43%)
Mar 01, 2000	10.32	10.36	9.960	10.21	3,351,214	+0.10(+0.98%)
Feb 29, 2000	10.25	10.26	9.908	10.11	3,683,460	+0.12(+1.18%)
Feb 28, 2000	9.531	10.21	9.531	9.992	7,039,099	+0.59(+6.31%)
Feb 25, 2000	9.879	10.10	9.343	9.399	7,132,004	-0.40(-4.04%)
Feb 24, 2000	10.37	10.44	9.710	9.795	8,545,487	-0.69(-6.56%)
Feb 22, 2000	10.51	10.57	10.37	10.48	5,929,548	+0.07(+0.63%)
Feb 18, 2000	11.14	11.15	10.20	10.42	6,720,125	-0.73(-6.55%)
Feb 17, 2000	11.62	11.72	10.77	11.15	6,110,049	-0.44(-3.83%)
Feb 16, 2000	11.79	11.81	11.46	11.59	3,277,333	-0.40(-3.32%)
Feb 15, 2000	11.62	12.03	11.59	11.99	2,008,516	+0.39(+3.33%)
Feb 14, 2000	11.57	11.90	11.57	11.60	2,331,472	+0.04(+0.33%)
Feb 11, 2000	11.68	11.91	11.45	11.57	2,805,729	-0.08(-0.65%)
Feb 10, 2000	11.80	12.02	11.57	11.64	2,575,679	-0.16(-1.32%)
Feb 09, 2000	12.27	12.27	11.68	11.80	3,090,196	-0.49(-3.95%)
Feb 08, 2000	12.32	12.46	12.26	12.28	2,266,881	+0.04(+0.34%)
Feb 07, 2000	12.16	12.35	12.13	12.24	1,923,575	+0.08(+0.62%)
Feb 04, 2000	12.27	12.33	12.10	12.16	2,218,216	-0.11(-0.88%)
Feb 03, 2000	12.39	12.47	12.10	12.27	3,207,433	-0.10(-0.80%)
Feb 02, 2000	12.70	12.70	12.33	12.37	3,853,786	-0.36(-2.85%)

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.