Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	22.77	24.17	22.77	23.93	10,737,188	+1.19(+5.22%)
Jan 28, 2000	23.59	23.59	22.72	22.74	11,241,952	-1.19(-4.96%)
Jan 27, 2000	23.55	24.17	23.29	23.93	12,244,959	+0.67(+2.87%)
Jan 26, 2000	22.35	23.42	22.24	23.26	12,572,325	+1.13(+5.12%)
Jan 25, 2000	21.65	22.46	21.65	22.13	11,366,063	+0.48(+2.22%)
Jan 24, 2000	22.05	22.11	21.41	21.65	9,689,438	+0.02(+0.08%)
Jan 21, 2000	21.90	21.94	21.53	21.63	7,735,812	-0.33(-1.51%)
Jan 20, 2000	22.35	22.53	21.57	21.96	11,647,337	-0.02(-0.08%)
Jan 19, 2000	21.42	22.35	21.42	21.98	23,597,532	+0.93(+4.39%)
Jan 18, 2000	21.92	22.09	20.83	21.05	7,940,640	-0.85(-3.89%)
Jan 14, 2000	21.92	22.46	21.59	21.90	14,597,225	+0.76(+3.59%)
Jan 13, 2000	21.09	21.50	20.92	21.14	10,374,298	+0.31(+1.51%)
Jan 12, 2000	20.66	21.01	20.61	20.83	10,909,865	+0.13(+0.63%)
Jan 11, 2000	20.76	20.89	20.24	20.70	12,604,027	-0.50(-2.36%)
Jan 10, 2000	21.57	21.75	21.20	21.20	7,091,648	-0.37(-1.72%)
Jan 07, 2000	21.53	21.79	21.05	21.57	9,852,447	+0.39(+1.83%)
Jan 06, 2000	20.79	21.63	20.68	21.18	12,556,811	+0.30(+1.42%)
Jan 05, 2000	20.83	21.51	20.46	20.89	13,074,840	-0.13(-0.61%)
Jan 04, 2000	20.94	21.11	20.52	21.01	17,579,714	-0.59(-2.74%)
Jan 03, 2000	22.16	22.35	21.38	21.61	18,019,500	-1.43(-6.20%)
Dec 31, 1999	23.13	23.24	23.04	23.04	1,743,851	-0.11(-0.47%)
Dec 30, 1999	23.00	23.33	22.76	23.15	2,881,537	+0.15(+0.64%)
Dec 29, 1999	22.89	23.18	22.81	23.00	3,452,403	+0.33(+1.47%)
Dec 28, 1999	22.74	22.94	22.63	22.67	3,380,230	-0.02(-0.08%)
Dec 27, 1999	22.98	23.48	22.68	22.68	5,715,183	-0.30(-1.29%)
Dec 23, 1999	22.61	23.11	22.55	22.98	6,503,469	+0.78(+3.51%)
Dec 22, 1999	22.24	22.42	21.94	22.20	5,066,972	-0.04(-0.17%)
Dec 21, 1999	21.46	22.68	21.38	22.24	11,781,566	+0.82(+3.81%)
Dec 20, 1999	21.75	21.92	21.42	21.42	9,310,809	-0.15(-0.69%)
Dec 17, 1999	21.72	22.20	21.37	21.57	14,971,807	-0.67(-3.00%)
Dec 16, 1999	22.59	22.59	21.89	22.24	6,082,570	-0.15(-0.66%)
Dec 15, 1999	22.70	22.94	22.16	22.39	6,884,346	-0.31(-1.38%)
Dec 14, 1999	23.15	23.15	22.55	22.70	5,019,531	-0.58(-2.51%)
Dec 13, 1999	23.16	23.50	23.05	23.28	3,829,008	-0.12(-0.52%)
Dec 10, 1999	23.61	23.61	23.16	23.41	7,226,776	+0.32(+1.37%)
Dec 09, 1999	23.13	23.53	22.55	23.09	7,113,457	+0.04(+0.19%)
Dec 08, 1999	23.24	23.31	22.79	23.04	7,132,344	-0.27(-1.14%)
Dec 07, 1999	23.28	23.48	22.94	23.31	8,327,588	-0.07(-0.32%)
Dec 06, 1999	24.31	24.31	22.94	23.39	7,470,727	-0.93(-3.82%)
Dec 03, 1999	24.00	24.72	23.96	24.31	8,649,558	+0.87(+3.72%)
Dec 02, 1999	23.13	23.50	22.53	23.44	7,336,048	+0.50(+2.16%)
Dec 01, 1999	22.87	23.13	22.70	22.95	6,856,916	+0.04(+0.18%)
Nov 30, 1999	22.72	23.50	22.70	22.91	9,066,185	+0.09(+0.40%)
Nov 29, 1999	23.37	23.37	22.63	22.81	7,827,546	-0.63(-2.68%)
Nov 26, 1999	23.98	23.98	23.44	23.44	1,791,067	-0.15(-0.63%)
Nov 24, 1999	23.65	23.70	23.35	23.59	5,670,890	-0.11(-0.48%)
Nov 23, 1999	24.28	24.39	23.57	23.70	6,822,740	-0.57(-2.36%)
Nov 22, 1999	24.46	24.48	23.93	24.28	5,658,524	-0.34(-1.36%)
Nov 19, 1999	24.76	25.02	24.46	24.61	4,505,549	-0.11(-0.44%)
Nov 18, 1999	24.42	24.94	24.30	24.72	6,908,179	+0.44(+1.83%)
Nov 17, 1999	25.22	25.26	24.20	24.28	8,118,038	-1.22(-4.80%)
Nov 16, 1999	24.72	25.63	24.57	25.50	10,095,947	+1.02(+4.17%)
Nov 15, 1999	24.92	25.15	24.46	24.48	8,415,950	-0.72(-2.87%)
Nov 12, 1999	24.48	25.20	24.46	25.20	7,701,187	+1.15(+4.78%)
Nov 11, 1999	23.96	24.50	23.81	24.05	5,158,932	+0.17(+0.70%)
Nov 10, 1999	24.33	24.39	23.89	23.89	7,150,331	-0.74(-3.01%)
Nov 09, 1999	25.00	25.11	24.31	24.63	7,280,962	-0.39(-1.55%)
Nov 08, 1999	25.59	25.68	24.94	25.02	5,386,244	-0.56(-2.18%)
Nov 05, 1999	25.54	25.91	25.39	25.57	7,723,670	+0.63(+2.53%)
Nov 04, 1999	24.87	25.48	24.76	24.94	8,712,513	+0.50(+2.04%)
Nov 03, 1999	24.79	24.91	24.37	24.44	5,966,778	-0.37(-1.49%)
Nov 02, 1999	25.05	25.57	24.68	24.81	7,964,923	+0.04(+0.16%)

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.