Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	38.69	39.11	36.86	37.53	9,753,157	-1.53(-3.93%)
Apr 27, 2000	39.85	39.85	38.69	39.06	7,437,228	-1.12(-2.79%)
Apr 26, 2000	39.52	40.44	39.48	40.19	6,736,714	+1.00(+2.54%)
Apr 25, 2000	40.02	40.06	38.98	39.19	7,876,838	-0.37(-0.94%)
Apr 24, 2000	38.53	41.02	38.45	39.56	7,302,184	+0.62(+1.59%)
Apr 20, 2000	38.61	39.28	38.03	38.94	6,190,213	-0.08(-0.20%)
Apr 19, 2000	38.98	39.85	38.28	39.02	7,652,667	+0.00(+0.00%)
Apr 18, 2000	37.86	39.40	37.24	39.02	10,893,582	+1.00(+2.62%)
Apr 17, 2000	37.45	38.65	36.74	38.03	13,054,142	-1.99(-4.98%)
Apr 14, 2000	39.85	40.02	37.82	40.02	11,590,634	-1.49(-3.60%)
Apr 13, 2000	44.04	44.04	39.85	41.51	11,976,045	-2.32(-5.30%)
Apr 12, 2000	45.29	46.50	43.84	43.84	10,662,787	-0.91(-2.03%)
Apr 11, 2000	43.63	44.75	43.59	44.75	5,596,288	+0.45(+1.02%)
Apr 10, 2000	43.25	44.67	42.68	44.30	6,012,412	+1.71(+4.01%)
Apr 07, 2000	43.92	44.71	42.59	42.59	5,160,894	-1.21(-2.76%)
Apr 06, 2000	42.47	44.50	42.01	43.80	6,379,606	+1.29(+3.03%)
Apr 05, 2000	42.18	42.92	41.85	42.51	8,059,005	-0.41(-0.96%)
Apr 04, 2000	45.00	45.58	42.14	42.92	12,335,110	-2.25(-4.97%)
Apr 03, 2000	43.51	45.21	43.47	45.17	8,887,488	+2.32(+5.43%)
Mar 31, 2000	44.50	44.71	42.68	42.84	7,791,325	-1.66(-3.73%)
Mar 30, 2000	45.17	46.20	43.80	44.50	11,948,796	-1.00(-2.19%)
Mar 29, 2000	43.09	45.54	43.09	45.50	10,458,339	+2.99(+7.03%)
Mar 28, 2000	41.89	43.67	41.85	42.51	7,306,399	-0.25(-0.57%)
Mar 27, 2000	42.76	42.92	41.85	42.76	5,769,874	+0.00(+0.00%)
Mar 24, 2000	42.51	43.38	42.18	42.76	8,890,951	+0.17(+0.39%)
Mar 23, 2000	41.89	42.72	41.31	42.59	8,341,288	+0.70(+1.68%)
Mar 22, 2000	41.43	42.47	40.60	41.89	7,151,482	-0.29(-0.69%)
Mar 21, 2000	42.26	42.97	41.06	42.18	8,361,010	-0.09(-0.20%)
Mar 20, 2000	42.14	42.59	41.14	42.26	8,055,241	+0.29(+0.70%)
Mar 17, 2000	40.85	42.88	40.85	41.97	20,462,466	+1.12(+2.75%)
Mar 16, 2000	39.19	41.10	38.94	40.85	18,318,766	+2.99(+7.89%)
Mar 15, 2000	34.96	38.03	34.46	37.86	12,196,302	+3.12(+8.97%)
Mar 14, 2000	35.04	35.41	34.46	34.75	7,673,895	-0.46(-1.30%)
Mar 13, 2000	34.96	35.33	34.41	35.20	6,645,178	-0.33(-0.93%)
Mar 10, 2000	36.95	37.07	35.46	35.54	6,713,679	-1.20(-3.27%)
Mar 09, 2000	35.41	36.86	34.37	36.74	8,641,638	+1.87(+5.35%)
Mar 08, 2000	34.75	35.70	34.33	34.87	9,984,856	+0.08(+0.23%)
Mar 07, 2000	36.53	36.53	33.88	34.79	12,786,312	-1.00(-2.78%)
Mar 06, 2000	36.12	36.33	35.29	35.79	7,260,782	-0.41(-1.14%)
Mar 03, 2000	36.86	37.07	36.12	36.20	8,783,758	-0.42(-1.14%)
Mar 02, 2000	36.90	37.36	35.99	36.62	8,059,155	-0.33(-0.90%)
Mar 01, 2000	38.40	38.73	36.07	36.95	9,795,312	-1.24(-3.25%)
Feb 29, 2000	38.15	38.82	37.73	38.19	10,727,524	+0.46(+1.21%)
Feb 28, 2000	35.70	37.78	35.16	37.73	12,225,057	+2.53(+7.19%)
Feb 25, 2000	35.54	36.03	35.04	35.20	9,272,146	-0.04(-0.11%)
Feb 24, 2000	36.49	36.66	34.96	35.24	11,691,203	-1.16(-3.19%)
Feb 23, 2000	35.99	36.53	35.12	36.41	9,839,724	+0.78(+2.20%)
Feb 22, 2000	35.95	36.90	35.29	35.62	12,080,829	-0.08(-0.22%)
Feb 18, 2000	36.24	37.07	35.08	35.70	15,663,646	-0.50(-1.38%)
Feb 17, 2000	38.03	38.15	35.58	36.20	16,242,817	-1.83(-4.80%)
Feb 16, 2000	39.02	39.44	37.03	38.03	10,290,625	-1.66(-4.18%)
Feb 15, 2000	39.89	39.98	39.23	39.69	5,317,016	-0.37(-0.93%)
Feb 14, 2000	39.52	40.19	39.48	40.06	4,781,656	+0.17(+0.42%)
Feb 11, 2000	39.52	40.19	39.32	39.89	7,002,286	+0.33(+0.84%)
Feb 10, 2000	39.19	39.81	38.78	39.56	5,491,655	+0.54(+1.38%)
Feb 09, 2000	40.72	40.72	39.02	39.02	7,971,986	-1.49(-3.69%)
Feb 08, 2000	39.69	40.81	39.56	40.52	6,778,868	+1.33(+3.39%)
Feb 07, 2000	40.52	40.52	39.19	39.19	5,721,396	-1.41(-3.48%)
Feb 04, 2000	40.52	40.85	40.06	40.60	6,121,561	+0.42(+1.04%)
Feb 03, 2000	40.19	40.27	39.19	40.19	6,042,823	-0.17(-0.41%)
Feb 02, 2000	40.52	40.85	39.61	40.35	8,827,267	-0.83(-2.02%)

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.