Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	22.43	23.16	22.43	22.95	7,210,691	+0.37(+1.62%)
May 30, 2000	22.01	22.58	21.85	22.58	6,082,427	+0.92(+4.26%)
May 26, 2000	21.62	21.89	21.31	21.66	8,927,388	+0.08(+0.36%)
May 25, 2000	22.12	22.66	21.43	21.58	11,178,275	-0.42(-1.91%)
May 24, 2000	22.28	22.56	21.66	22.01	12,407,431	-0.46(-2.05%)
May 23, 2000	22.10	22.91	22.10	22.47	7,537,454	+0.29(+1.29%)
May 22, 2000	22.51	22.51	21.66	22.18	6,031,872	-0.10(-0.43%)
May 19, 2000	22.93	23.03	22.20	22.28	7,410,090	-0.80(-3.49%)
May 18, 2000	22.66	23.47	22.66	23.08	7,467,588	+0.34(+1.51%)
May 17, 2000	22.51	23.03	22.45	22.74	6,293,543	-0.08(-0.34%)
May 16, 2000	23.54	23.56	22.64	22.81	11,467,718	-0.11(-0.50%)
May 15, 2000	22.35	23.10	22.14	22.93	9,706,975	+0.92(+4.19%)
May 12, 2000	21.24	22.39	20.93	22.01	17,688,358	+0.50(+2.31%)
May 11, 2000	21.53	21.72	21.05	21.51	11,365,957	+0.38(+1.82%)
May 10, 2000	21.72	21.72	21.12	21.12	9,570,933	-0.65(-2.99%)
May 09, 2000	22.20	22.33	21.78	21.78	9,228,114	-0.35(-1.57%)
May 08, 2000	22.01	22.49	21.91	22.12	7,958,600	-0.06(-0.26%)
May 05, 2000	22.12	22.35	21.66	22.18	20,981,804	-0.33(-1.45%)
May 04, 2000	23.08	23.18	22.39	22.51	8,933,897	-0.31(-1.35%)
May 03, 2000	23.10	23.58	22.81	22.81	13,486,659	-0.57(-2.46%)
May 02, 2000	22.68	23.66	22.54	23.39	12,175,920	+0.73(+3.21%)
May 01, 2000	22.28	23.16	21.99	22.66	12,216,061	+0.50(+2.26%)
Apr 28, 2000	22.81	22.95	22.05	22.16	12,451,260	-0.54(-2.37%)
Apr 27, 2000	23.08	23.20	22.52	22.70	13,460,622	-0.79(-3.36%)
Apr 26, 2000	24.20	24.20	23.41	23.49	7,964,892	-0.50(-2.08%)
Apr 25, 2000	23.27	24.14	23.12	23.98	9,162,154	+1.02(+4.43%)
Apr 24, 2000	23.35	23.49	22.87	22.97	11,278,517	-0.79(-3.31%)
Apr 20, 2000	24.00	24.02	23.43	23.75	6,576,693	-0.21(-0.88%)
Apr 19, 2000	24.81	24.89	23.23	23.97	13,111,078	-0.77(-3.11%)
Apr 18, 2000	24.04	24.87	23.98	24.73	9,891,403	+0.58(+2.39%)
Apr 17, 2000	23.81	24.41	23.03	24.16	12,604,227	-0.08(-0.32%)
Apr 14, 2000	25.20	25.31	23.27	24.23	18,930,316	-1.73(-6.66%)
Apr 13, 2000	26.42	26.65	25.89	25.96	9,809,604	-0.71(-2.66%)
Apr 12, 2000	27.02	27.94	26.58	26.67	13,222,168	+0.25(+0.94%)
Apr 11, 2000	26.73	27.00	26.12	26.42	11,896,024	-0.65(-2.41%)
Apr 10, 2000	26.27	27.36	26.15	27.08	11,380,711	+0.54(+2.03%)
Apr 07, 2000	27.12	27.12	26.42	26.54	7,115,656	-0.33(-1.22%)
Apr 06, 2000	26.73	27.12	26.67	26.87	7,027,348	+0.33(+1.24%)
Apr 05, 2000	25.89	26.71	25.89	26.54	10,579,427	-0.12(-0.44%)
Apr 04, 2000	28.11	28.23	25.50	26.65	18,288,942	-1.77(-6.22%)
Apr 03, 2000	27.02	28.57	26.98	28.42	12,312,614	+1.63(+6.09%)
Mar 31, 2000	27.04	27.15	26.42	26.79	9,851,697	+0.06(+0.22%)
Mar 30, 2000	27.48	27.88	26.41	26.73	11,602,676	-1.04(-3.73%)
Mar 29, 2000	28.96	29.04	27.44	27.77	13,157,076	-1.19(-4.12%)
Mar 28, 2000	28.81	29.42	28.61	28.96	10,601,124	-0.14(-0.47%)
Mar 27, 2000	29.50	29.76	28.75	29.09	6,996,321	-0.46(-1.56%)
Mar 24, 2000	29.80	30.96	29.50	29.55	13,733,142	-0.71(-2.35%)
Mar 23, 2000	27.96	30.48	27.94	30.26	15,094,218	+2.13(+7.58%)
Mar 22, 2000	27.84	28.30	27.27	28.13	12,453,213	-0.14(-0.48%)
Mar 21, 2000	26.56	28.42	26.27	28.27	12,076,329	+1.67(+6.28%)
Mar 20, 2000	27.65	27.81	25.96	26.60	11,687,078	-1.36(-4.88%)
Mar 17, 2000	27.42	28.34	27.19	27.96	17,204,940	+0.27(+0.98%)
Mar 16, 2000	26.10	27.77	25.87	27.69	22,619,956	+2.15(+8.42%)
Mar 15, 2000	23.93	25.87	23.72	25.54	12,827,927	+1.27(+5.22%)
Mar 14, 2000	24.73	24.87	24.12	24.27	5,977,195	-0.33(-1.32%)
Mar 13, 2000	23.85	24.95	23.70	24.60	6,843,137	+0.42(+1.74%)
Mar 10, 2000	24.58	25.06	23.89	24.18	7,683,911	-0.75(-3.00%)
Mar 09, 2000	24.20	24.96	23.98	24.92	5,760,004	+0.65(+2.68%)
Mar 08, 2000	24.81	25.02	24.16	24.27	7,601,244	-0.86(-3.43%)
Mar 07, 2000	25.64	25.87	24.89	25.14	6,611,626	-0.50(-1.95%)
Mar 06, 2000	25.48	25.92	25.27	25.64	8,237,845	+0.71(+2.86%)
Mar 03, 2000	25.20	25.31	24.39	24.92	8,661,378	+0.17(+0.70%)
Mar 02, 2000	24.73	24.92	24.50	24.75	5,195,221	-0.44(-1.76%)

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.