Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	22.51	23.16	22.48	22.90	13,628,842	+0.16(+0.70%)
May 30, 2000	22.67	22.87	22.48	22.74	16,132,520	-0.48(-2.06%)
May 26, 2000	23.09	23.38	23.00	23.22	11,604,990	-0.28(-1.18%)
May 25, 2000	22.93	23.54	22.87	23.50	19,835,660	+0.73(+3.19%)
May 24, 2000	22.32	23.12	22.32	22.77	16,165,752	+0.03(+0.14%)
May 23, 2000	22.54	22.90	22.22	22.74	13,512,822	+0.13(+0.57%)
May 22, 2000	22.87	23.25	22.25	22.61	17,625,826	-0.13(-0.57%)
May 19, 2000	23.00	23.03	22.54	22.74	14,140,344	-0.51(-2.21%)
May 18, 2000	23.22	23.44	23.03	23.25	14,060,082	+0.10(+0.42%)
May 17, 2000	22.90	23.31	22.74	23.16	27,384,394	+0.26(+1.12%)
May 16, 2000	22.87	23.09	22.25	22.90	24,052,636	+0.26(+1.14%)
May 15, 2000	22.03	22.77	21.97	22.64	15,943,816	+0.47(+2.11%)
May 12, 2000	21.81	22.32	21.45	22.17	15,148,967	+0.20(+0.91%)
May 11, 2000	22.41	22.45	21.77	21.97	19,135,066	-0.36(-1.59%)
May 10, 2000	22.67	23.25	22.19	22.33	20,230,948	-0.63(-2.76%)
May 09, 2000	23.44	23.51	22.84	22.96	21,636,022	-0.77(-3.25%)
May 08, 2000	23.16	23.87	23.12	23.73	35,543,744	+0.77(+3.36%)
May 05, 2000	21.81	23.12	21.64	22.96	24,475,520	+0.83(+3.77%)
May 04, 2000	21.87	22.29	21.74	22.13	12,406,446	+0.16(+0.73%)
May 03, 2000	22.10	22.35	21.74	21.97	22,391,226	-0.13(-0.58%)
May 02, 2000	21.61	22.25	21.55	22.10	20,815,910	+0.58(+2.70%)
May 01, 2000	21.74	22.38	21.26	21.51	16,043,512	-0.16(-0.74%)
Apr 28, 2000	22.00	22.06	21.48	21.67	17,410,496	-0.32(-1.47%)
Apr 27, 2000	21.61	22.41	21.61	22.00	19,953,820	-0.39(-1.72%)
Apr 26, 2000	22.00	22.38	21.87	22.38	20,239,888	+0.03(+0.14%)
Apr 25, 2000	22.19	22.51	21.71	22.35	20,154,378	-0.03(-0.14%)
Apr 24, 2000	21.35	22.77	21.23	22.38	28,957,380	+1.03(+4.82%)
Apr 20, 2000	21.67	21.67	20.97	21.35	21,114,416	+0.10(+0.46%)
Apr 19, 2000	20.42	21.87	20.26	21.26	39,020,868	+0.90(+4.42%)
Apr 18, 2000	19.55	20.39	19.55	20.36	27,633,926	+0.80(+4.11%)
Apr 17, 2000	19.17	20.01	19.04	19.55	26,922,450	+0.03(+0.16%)
Apr 14, 2000	20.04	20.10	18.98	19.52	26,684,578	-0.86(-4.24%)
Apr 13, 2000	20.68	20.78	20.04	20.39	24,362,414	-0.39(-1.88%)
Apr 12, 2000	20.33	21.10	20.20	20.78	32,934,540	+0.29(+1.43%)
Apr 11, 2000	20.45	20.84	20.36	20.48	25,425,062	+0.00(+0.00%)
Apr 10, 2000	20.04	20.74	19.94	20.48	29,891,376	+0.51(+2.58%)
Apr 07, 2000	19.81	20.29	19.78	19.97	18,103,706	+0.22(+1.12%)
Apr 06, 2000	19.62	19.87	19.42	19.75	18,515,900	-0.12(-0.62%)
Apr 05, 2000	19.81	20.17	19.75	19.87	19,081,040	-0.58(-2.84%)
Apr 04, 2000	19.91	20.58	19.55	20.45	65,213,184	+0.90(+4.61%)
Apr 03, 2000	19.04	19.87	18.91	19.55	37,014,892	+0.74(+3.94%)
Mar 31, 2000	18.81	18.98	18.36	18.81	16,820,288	+0.03(+0.16%)
Mar 30, 2000	18.75	18.94	18.56	18.78	19,278,684	+0.06(+0.33%)
Mar 29, 2000	18.14	18.91	18.07	18.72	27,115,622	+0.68(+3.76%)
Mar 28, 2000	17.62	18.30	17.62	18.04	17,126,762	+0.16(+0.89%)
Mar 27, 2000	17.95	18.27	17.85	17.88	18,010,034	-0.07(-0.37%)
Mar 24, 2000	18.14	18.46	17.91	17.95	17,487,844	-0.19(-1.05%)
Mar 23, 2000	17.91	18.49	17.91	18.14	19,664,448	-0.19(-1.04%)
Mar 22, 2000	18.40	18.59	17.81	18.33	33,790,216	-0.55(-2.92%)
Mar 21, 2000	18.56	19.04	18.43	18.88	26,425,134	+0.87(+4.83%)
Mar 20, 2000	18.52	18.56	17.50	18.01	15,281,895	-0.42(-2.26%)
Mar 17, 2000	18.56	18.68	18.27	18.43	24,827,856	-0.36(-1.89%)
Mar 16, 2000	18.62	18.81	18.33	18.78	35,665,400	+0.64(+3.55%)
Mar 15, 2000	17.43	18.33	17.37	18.14	30,149,458	+1.03(+6.02%)
Mar 14, 2000	17.59	17.59	16.98	17.11	16,793,662	-0.55(-3.09%)
Mar 13, 2000	18.07	18.07	17.24	17.65	22,681,764	-0.36(-1.97%)
Mar 10, 2000	18.07	18.14	17.50	18.01	37,847,252	+0.32(+1.80%)
Mar 09, 2000	16.79	17.69	16.59	17.69	35,368,256	+1.00(+5.98%)
Mar 08, 2000	15.95	17.04	15.53	16.69	36,548,284	+1.26(+8.13%)
Mar 07, 2000	16.15	16.21	15.44	15.44	28,248,040	-0.87(-5.33%)
Mar 06, 2000	16.50	16.75	16.21	16.31	20,563,462	-0.48(-2.85%)
Mar 03, 2000	17.24	17.24	16.21	16.79	19,523,552	+0.32(+1.94%)
Mar 02, 2000	16.47	16.47	16.21	16.47	16,231,633	+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.