Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	24.24	24.93	24.20	24.65	12,658,258	+0.17(+0.70%)
May 30, 2000	24.41	24.62	24.20	24.48	14,983,635	-0.52(-2.06%)
May 26, 2000	24.86	25.17	24.76	25.00	10,778,535	-0.30(-1.18%)
May 25, 2000	24.69	25.35	24.62	25.30	18,423,054	+0.78(+3.19%)
May 24, 2000	24.03	24.90	24.03	24.52	15,014,500	+0.03(+0.14%)
May 23, 2000	24.27	24.65	23.93	24.48	12,550,500	+0.14(+0.57%)
May 22, 2000	24.62	25.04	23.96	24.34	16,370,594	-0.14(-0.57%)
May 19, 2000	24.76	24.79	24.27	24.48	13,133,333	-0.55(-2.21%)
May 18, 2000	25.00	25.24	24.79	25.04	13,058,787	+0.11(+0.42%)
May 17, 2000	24.65	25.10	24.48	24.93	25,434,202	+0.28(+1.12%)
May 16, 2000	24.62	24.86	23.96	24.65	22,339,716	+0.28(+1.14%)
May 15, 2000	23.72	24.52	23.65	24.38	14,808,369	+0.50(+2.11%)
May 12, 2000	23.48	24.03	23.10	23.87	14,070,126	+0.22(+0.91%)
May 11, 2000	24.13	24.17	23.44	23.66	17,772,354	-0.38(-1.59%)
May 10, 2000	24.41	25.04	23.89	24.04	18,790,192	-0.68(-2.76%)
May 09, 2000	25.24	25.31	24.59	24.72	20,095,204	-0.83(-3.25%)
May 08, 2000	24.93	25.70	24.90	25.55	33,012,478	+0.83(+3.36%)
May 05, 2000	23.48	24.90	23.30	24.72	22,732,484	+0.90(+3.77%)
May 04, 2000	23.55	23.99	23.41	23.82	11,522,915	+0.17(+0.73%)
May 03, 2000	23.79	24.07	23.41	23.65	20,796,624	-0.14(-0.58%)
May 02, 2000	23.27	23.96	23.20	23.79	19,333,494	+0.63(+2.70%)
May 01, 2000	23.41	24.10	22.89	23.16	14,900,966	-0.17(-0.74%)
Apr 28, 2000	23.68	23.76	23.13	23.34	16,170,600	-0.35(-1.47%)
Apr 27, 2000	23.27	24.13	23.27	23.68	18,532,798	-0.42(-1.72%)
Apr 26, 2000	23.68	24.10	23.55	24.10	18,798,494	+0.03(+0.14%)
Apr 25, 2000	23.89	24.24	23.37	24.07	18,719,074	-0.03(-0.14%)
Apr 24, 2000	22.99	24.52	22.85	24.10	26,895,166	+1.11(+4.82%)
Apr 20, 2000	23.34	23.34	22.58	22.99	19,610,742	+0.11(+0.46%)
Apr 19, 2000	21.99	23.55	21.82	22.89	36,241,976	+0.97(+4.42%)
Apr 18, 2000	21.05	21.95	21.05	21.92	25,665,964	+0.86(+4.10%)
Apr 17, 2000	20.64	21.54	20.50	21.05	25,005,154	+0.03(+0.16%)
Apr 14, 2000	21.57	21.64	20.43	21.02	24,784,222	-0.93(-4.24%)
Apr 13, 2000	22.27	22.37	21.57	21.95	22,627,432	-0.42(-1.88%)
Apr 12, 2000	21.88	22.71	21.75	22.37	30,589,090	+0.32(+1.43%)
Apr 11, 2000	22.02	22.44	21.92	22.06	23,614,404	+0.00(+0.00%)
Apr 10, 2000	21.57	22.33	21.47	22.06	27,762,646	+0.55(+2.58%)
Apr 07, 2000	21.33	21.85	21.30	21.50	16,814,442	+0.24(+1.12%)
Apr 06, 2000	21.12	21.40	20.91	21.26	17,197,282	-0.13(-0.62%)
Apr 05, 2000	21.33	21.71	21.26	21.40	17,722,174	-0.63(-2.84%)
Apr 04, 2000	21.43	22.16	21.05	22.02	60,568,996	+0.97(+4.61%)
Apr 03, 2000	20.50	21.40	20.36	21.05	34,378,860	+0.80(+3.94%)
Mar 31, 2000	20.25	20.43	19.77	20.25	15,622,423	+0.03(+0.16%)
Mar 30, 2000	20.19	20.39	19.98	20.22	17,905,742	+0.07(+0.33%)
Mar 29, 2000	19.53	20.36	19.45	20.16	25,184,570	+0.73(+3.76%)
Mar 28, 2000	18.98	19.70	18.98	19.42	15,907,071	+0.17(+0.89%)
Mar 27, 2000	19.32	19.67	19.22	19.25	16,727,441	-0.07(-0.37%)
Mar 24, 2000	19.53	19.88	19.29	19.32	16,242,439	-0.20(-1.05%)
Mar 23, 2000	19.29	19.91	19.29	19.53	18,264,034	-0.21(-1.04%)
Mar 22, 2000	19.81	20.01	19.18	19.73	31,383,830	-0.59(-2.92%)
Mar 21, 2000	19.98	20.50	19.84	20.33	24,543,256	+0.94(+4.83%)
Mar 20, 2000	19.94	19.98	18.84	19.39	14,193,588	-0.45(-2.26%)
Mar 17, 2000	19.98	20.12	19.67	19.84	23,059,730	-0.38(-1.89%)
Mar 16, 2000	20.05	20.25	19.73	20.22	33,125,472	+0.69(+3.55%)
Mar 15, 2000	18.77	19.73	18.70	19.53	28,002,350	+1.11(+6.01%)
Mar 14, 2000	18.94	18.94	18.28	18.42	15,597,694	-0.59(-3.09%)
Mar 13, 2000	19.46	19.46	18.56	19.01	21,066,472	-0.38(-1.97%)
Mar 10, 2000	19.46	19.53	18.84	19.39	35,151,940	+0.34(+1.80%)
Mar 09, 2000	18.07	19.05	17.87	19.05	32,849,488	+1.07(+5.98%)
Mar 08, 2000	17.17	18.35	16.73	17.97	33,945,480	+1.35(+8.13%)
Mar 07, 2000	17.39	17.45	16.62	16.62	26,236,342	-0.94(-5.33%)
Mar 06, 2000	17.76	18.04	17.45	17.56	19,099,026	-0.52(-2.85%)
Mar 03, 2000	18.56	18.56	17.45	18.07	18,133,172	+0.34(+1.94%)
Mar 02, 2000	17.73	17.73	17.45	17.73	15,075,689	+0.07(+0.38%)

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.