Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	22.51	23.15	22.48	22.90	13,630,251	+0.16(+0.70%)
May 30, 2000	22.67	22.86	22.48	22.74	16,134,187	-0.48(-2.06%)
May 26, 2000	23.09	23.38	22.99	23.21	11,606,189	-0.28(-1.18%)
May 25, 2000	22.93	23.54	22.86	23.49	19,837,710	+0.73(+3.19%)
May 24, 2000	22.32	23.12	22.32	22.77	16,167,422	+0.03(+0.14%)
May 23, 2000	22.54	22.90	22.22	22.74	13,514,218	+0.13(+0.57%)
May 22, 2000	22.86	23.25	22.25	22.61	17,627,646	-0.13(-0.57%)
May 19, 2000	22.99	23.02	22.54	22.74	14,141,805	-0.51(-2.21%)
May 18, 2000	23.21	23.44	23.02	23.25	14,061,535	+0.10(+0.42%)
May 17, 2000	22.90	23.31	22.74	23.15	27,387,224	+0.26(+1.12%)
May 16, 2000	22.86	23.09	22.25	22.90	24,055,122	+0.26(+1.14%)
May 15, 2000	22.03	22.77	21.96	22.64	15,945,463	+0.47(+2.11%)
May 12, 2000	21.80	22.32	21.45	22.17	15,150,532	+0.20(+0.91%)
May 11, 2000	22.41	22.44	21.77	21.97	19,137,044	-0.36(-1.59%)
May 10, 2000	22.67	23.25	22.19	22.32	20,233,038	-0.63(-2.76%)
May 09, 2000	23.44	23.51	22.83	22.96	21,638,258	-0.77(-3.25%)
May 08, 2000	23.15	23.86	23.12	23.73	35,547,416	+0.77(+3.36%)
May 05, 2000	21.80	23.12	21.64	22.96	24,478,048	+0.83(+3.77%)
May 04, 2000	21.87	22.28	21.74	22.12	12,407,728	+0.16(+0.73%)
May 03, 2000	22.09	22.35	21.74	21.96	22,393,540	-0.13(-0.58%)
May 02, 2000	21.61	22.25	21.55	22.09	20,818,060	+0.58(+2.70%)
May 01, 2000	21.74	22.38	21.25	21.51	16,045,170	-0.16(-0.74%)
Apr 28, 2000	22.00	22.06	21.48	21.67	17,412,296	-0.32(-1.47%)
Apr 27, 2000	21.61	22.41	21.61	22.00	19,955,882	-0.39(-1.72%)
Apr 26, 2000	22.00	22.38	21.87	22.38	20,241,978	+0.03(+0.14%)
Apr 25, 2000	22.19	22.51	21.71	22.35	20,156,460	-0.03(-0.14%)
Apr 24, 2000	21.35	22.77	21.22	22.38	28,960,372	+1.03(+4.82%)
Apr 20, 2000	21.67	21.67	20.97	21.35	21,116,598	+0.10(+0.46%)
Apr 19, 2000	20.42	21.87	20.26	21.25	39,024,900	+0.90(+4.42%)
Apr 18, 2000	19.55	20.38	19.55	20.35	27,636,782	+0.80(+4.11%)
Apr 17, 2000	19.17	20.00	19.04	19.55	26,925,232	+0.03(+0.16%)
Apr 14, 2000	20.04	20.10	18.98	19.52	26,687,334	-0.86(-4.24%)
Apr 13, 2000	20.68	20.78	20.04	20.38	24,364,930	-0.39(-1.88%)
Apr 12, 2000	20.32	21.09	20.19	20.78	32,937,942	+0.29(+1.43%)
Apr 11, 2000	20.45	20.84	20.35	20.48	25,427,690	+0.00(+0.00%)
Apr 10, 2000	20.04	20.74	19.94	20.48	29,894,464	+0.51(+2.58%)
Apr 07, 2000	19.81	20.29	19.78	19.97	18,105,578	+0.22(+1.12%)
Apr 06, 2000	19.61	19.87	19.42	19.75	18,517,814	-0.12(-0.62%)
Apr 05, 2000	19.81	20.16	19.75	19.87	19,083,012	-0.58(-2.84%)
Apr 04, 2000	19.91	20.58	19.55	20.45	65,219,920	+0.90(+4.61%)
Apr 03, 2000	19.04	19.87	18.91	19.55	37,018,720	+0.74(+3.94%)
Mar 31, 2000	18.81	18.98	18.36	18.81	16,822,026	+0.03(+0.16%)
Mar 30, 2000	18.75	18.94	18.55	18.78	19,280,676	+0.06(+0.33%)
Mar 29, 2000	18.14	18.91	18.06	18.72	27,118,424	+0.68(+3.77%)
Mar 28, 2000	17.62	18.30	17.62	18.04	17,128,530	+0.16(+0.89%)
Mar 27, 2000	17.95	18.27	17.85	17.88	18,011,896	-0.07(-0.37%)
Mar 24, 2000	18.14	18.46	17.91	17.95	17,489,652	-0.19(-1.05%)
Mar 23, 2000	17.91	18.49	17.91	18.14	19,666,480	-0.19(-1.04%)
Mar 22, 2000	18.39	18.58	17.81	18.33	33,793,708	-0.55(-2.92%)
Mar 21, 2000	18.55	19.04	18.42	18.88	26,427,864	+0.87(+4.83%)
Mar 20, 2000	18.52	18.55	17.49	18.01	15,283,474	-0.42(-2.26%)
Mar 17, 2000	18.55	18.68	18.27	18.42	24,830,422	-0.35(-1.89%)
Mar 16, 2000	18.62	18.81	18.33	18.78	35,669,084	+0.64(+3.55%)
Mar 15, 2000	17.43	18.33	17.36	18.14	30,152,574	+1.03(+6.01%)
Mar 14, 2000	17.59	17.59	16.98	17.11	16,795,398	-0.55(-3.09%)
Mar 13, 2000	18.07	18.07	17.24	17.65	22,684,108	-0.36(-1.97%)
Mar 10, 2000	18.07	18.14	17.49	18.01	37,851,160	+0.32(+1.80%)
Mar 09, 2000	16.78	17.69	16.59	17.69	35,371,908	+1.00(+5.98%)
Mar 08, 2000	15.95	17.04	15.53	16.69	36,552,060	+1.26(+8.13%)
Mar 07, 2000	16.15	16.21	15.44	15.44	28,250,958	-0.87(-5.33%)
Mar 06, 2000	16.50	16.75	16.21	16.30	20,565,588	-0.48(-2.85%)
Mar 03, 2000	17.24	17.24	16.21	16.78	19,525,568	+0.32(+1.94%)
Mar 02, 2000	16.46	16.46	16.21	16.46	16,233,310	+0.06(+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.