Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	1.957	2.025	1.957	2.025	635,931	+0.04(+2.27%)
May 30, 2000	2.002	2.002	1.924	1.980	147,408	-0.02(-1.12%)
May 26, 2000	1.946	2.002	1.901	2.002	168,149	+0.03(+1.71%)
May 25, 2000	1.901	2.014	1.901	1.969	271,483	+0.06(+2.94%)
May 24, 2000	1.957	1.980	1.901	1.912	330,373	-0.02(-1.16%)
May 23, 2000	1.957	2.059	1.935	1.935	253,335	+0.00(+0.00%)
May 22, 2000	1.957	1.957	1.890	1.935	232,964	-0.02(-1.15%)
May 19, 2000	1.969	1.991	1.935	1.957	124,815	-0.03(-1.69%)
May 18, 2000	2.002	2.025	1.957	1.991	322,224	-0.03(-1.67%)
May 17, 2000	2.070	2.092	2.002	2.025	282,224	-0.07(-3.23%)
May 16, 2000	2.014	2.137	2.002	2.092	640,746	+0.07(+3.33%)
May 15, 2000	2.059	2.059	1.991	2.025	301,484	-0.06(-2.70%)
May 12, 2000	2.047	2.081	2.002	2.081	252,965	+0.03(+1.65%)
May 11, 2000	2.036	2.047	1.957	2.047	212,224	-0.01(-0.55%)
May 10, 2000	2.081	2.092	1.912	2.059	568,523	-0.09(-4.19%)
May 09, 2000	2.092	2.149	2.014	2.149	335,187	+0.08(+3.80%)
May 08, 2000	2.137	2.137	2.036	2.070	466,300	-0.07(-3.16%)
May 05, 2000	2.104	2.149	2.081	2.137	382,225	+0.01(+0.53%)
May 04, 2000	2.092	2.160	2.092	2.126	404,447	+0.04(+2.16%)
May 03, 2000	2.092	2.160	2.081	2.081	667,783	+0.00(+0.00%)
May 02, 2000	2.081	2.137	2.047	2.081	321,113	-0.01(-0.54%)
May 01, 2000	2.137	2.149	2.070	2.092	312,224	-0.07(-3.13%)
Apr 28, 2000	2.070	2.160	2.070	2.160	372,225	+0.08(+3.78%)
Apr 27, 2000	2.070	2.092	2.047	2.081	412,596	+0.00(+0.00%)
Apr 26, 2000	2.115	2.137	2.081	2.081	412,966	-0.03(-1.60%)
Apr 25, 2000	2.137	2.137	2.002	2.115	1,011,860	+0.00(+0.00%)
Apr 24, 2000	2.115	2.137	2.002	2.115	440,374	-0.02(-1.05%)
Apr 20, 2000	2.070	2.137	2.002	2.137	1,251,121	+0.07(+3.26%)
Apr 19, 2000	2.070	2.115	2.070	2.070	295,558	+0.01(+0.55%)
Apr 18, 2000	2.059	2.115	2.047	2.059	909,637	+0.01(+0.55%)
Apr 17, 2000	1.980	2.059	1.980	2.047	1,275,936	-0.02(-1.09%)
Apr 14, 2000	2.137	2.205	2.070	2.070	842,970	-0.09(-4.17%)
Apr 13, 2000	2.362	2.374	2.137	2.160	453,707	-0.23(-9.43%)
Apr 12, 2000	2.261	2.430	2.261	2.385	1,746,310	+0.17(+7.61%)
Apr 11, 2000	2.182	2.239	2.182	2.216	702,968	+0.06(+2.60%)
Apr 10, 2000	2.137	2.182	2.115	2.160	315,187	+0.02(+1.05%)
Apr 07, 2000	2.227	2.227	2.092	2.137	292,595	-0.10(-4.52%)
Apr 06, 2000	2.126	2.239	2.115	2.239	266,668	+0.13(+6.42%)
Apr 05, 2000	2.081	2.149	2.059	2.104	182,964	+0.00(+0.00%)
Apr 04, 2000	2.149	2.205	2.047	2.104	489,633	-0.04(-2.09%)
Apr 03, 2000	1.991	2.149	1.991	2.149	847,784	+0.17(+8.52%)
Mar 31, 2000	2.137	2.137	1.957	1.980	1,215,936	-0.16(-7.37%)
Mar 30, 2000	2.070	2.137	2.036	2.137	528,893	-0.02(-1.04%)
Mar 29, 2000	2.160	2.160	2.036	2.160	415,188	+0.00(+0.00%)
Mar 28, 2000	2.160	2.227	2.137	2.160	629,264	-0.02(-1.03%)
Mar 27, 2000	2.295	2.317	2.160	2.182	588,153	-0.11(-4.90%)
Mar 24, 2000	2.340	2.351	2.239	2.295	655,931	-0.06(-2.39%)
Mar 23, 2000	2.340	2.374	2.317	2.351	670,746	+0.00(+0.00%)
Mar 22, 2000	2.340	2.362	2.306	2.351	578,523	-0.01(-0.48%)
Mar 21, 2000	2.385	2.385	2.295	2.362	625,190	-0.03(-1.41%)
Mar 20, 2000	2.272	2.407	2.272	2.396	969,267	+0.10(+4.41%)
Mar 17, 2000	2.002	2.295	2.002	2.295	2,344,464	+0.29(+14.61%)
Mar 16, 2000	1.980	2.025	1.980	2.002	1,095,935	+0.02(+1.14%)
Mar 15, 2000	1.946	2.014	1.946	1.980	578,893	+0.02(+1.15%)
Mar 14, 2000	1.890	1.957	1.890	1.957	343,706	+0.07(+3.57%)
Mar 13, 2000	1.912	1.924	1.890	1.890	637,783	-0.04(-2.33%)
Mar 10, 2000	1.935	2.002	1.935	1.935	721,487	-0.01(-0.58%)
Mar 09, 2000	1.957	1.980	1.912	1.946	508,522	-0.02(-1.14%)
Mar 08, 2000	1.946	1.980	1.924	1.969	564,819	+0.01(+0.57%)
Mar 07, 2000	1.991	2.002	1.935	1.957	376,669	-0.03(-1.69%)
Mar 06, 2000	1.980	2.025	1.980	1.991	530,004	+0.01(+0.57%)
Mar 03, 2000	1.957	2.014	1.957	1.980	518,152	+0.00(+0.00%)
Mar 02, 2000	2.014	2.025	1.980	1.980	433,336	-0.06(-2.76%)

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.