Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	11.71	11.87	11.56	11.75	2,605,557	-0.00(-0.04%)
Mar 30, 2000	11.95	12.04	11.67	11.75	2,796,136	-0.21(-1.73%)
Mar 29, 2000	12.00	12.20	11.77	11.96	2,507,099	-0.07(-0.58%)
Mar 28, 2000	11.80	12.22	11.75	12.03	3,300,683	+0.16(+1.33%)
Mar 27, 2000	12.27	12.31	11.76	11.87	2,892,482	-0.40(-3.30%)
Mar 24, 2000	12.30	12.41	12.13	12.28	4,003,414	-0.03(-0.24%)
Mar 23, 2000	11.65	12.31	11.46	12.31	4,646,141	+0.65(+5.58%)
Mar 22, 2000	11.57	11.65	11.31	11.65	2,619,502	+0.15(+1.29%)
Mar 21, 2000	11.20	11.75	10.93	11.51	4,809,675	+0.31(+2.73%)
Mar 20, 2000	11.44	11.60	11.12	11.20	3,628,596	-0.13(-1.13%)
Mar 17, 2000	11.24	11.60	11.13	11.33	4,854,045	-0.01(-0.09%)
Mar 16, 2000	10.81	11.56	10.77	11.34	7,104,645	+0.86(+8.18%)
Mar 15, 2000	10.16	10.59	10.03	10.48	4,601,772	+0.35(+3.46%)
Mar 14, 2000	10.23	10.44	10.09	10.13	3,855,515	+0.15(+1.49%)
Mar 13, 2000	9.762	10.36	9.653	9.983	4,191,035	-0.01(-0.10%)
Mar 10, 2000	9.713	10.24	9.609	9.994	5,109,699	+0.31(+3.21%)
Mar 09, 2000	9.772	9.811	9.426	9.683	5,276,614	+0.00(+0.00%)
Mar 08, 2000	9.988	9.988	9.550	9.683	4,668,960	-0.29(-2.87%)
Mar 07, 2000	10.22	10.25	9.792	9.969	4,582,756	-0.23(-2.22%)
Mar 06, 2000	10.53	10.55	10.15	10.20	2,999,814	-0.34(-3.18%)
Mar 03, 2000	10.87	10.92	10.35	10.53	3,606,200	-0.00(-0.05%)
Mar 02, 2000	10.81	10.84	10.44	10.54	3,578,733	-0.15(-1.43%)
Mar 01, 2000	10.81	10.84	10.43	10.69	3,200,957	+0.10(+0.98%)
Feb 29, 2000	10.73	10.74	10.37	10.59	3,518,306	+0.12(+1.18%)
Feb 28, 2000	9.979	10.69	9.979	10.46	6,723,488	+0.62(+6.31%)
Feb 25, 2000	10.34	10.57	9.781	9.841	6,812,228	-0.41(-4.04%)
Feb 24, 2000	10.86	10.93	10.17	10.25	8,162,334	-0.72(-6.56%)
Feb 22, 2000	11.00	11.06	10.86	10.97	5,663,686	+0.07(+0.63%)
Feb 18, 2000	11.67	11.67	10.68	10.91	6,418,816	-0.76(-6.55%)
Feb 17, 2000	12.17	12.27	11.27	11.67	5,836,094	-0.47(-3.84%)
Feb 16, 2000	12.35	12.36	12.00	12.14	3,130,388	-0.42(-3.32%)
Feb 15, 2000	12.17	12.59	12.13	12.55	1,918,461	+0.40(+3.33%)
Feb 14, 2000	12.11	12.46	12.11	12.15	2,226,936	+0.04(+0.33%)
Feb 11, 2000	12.23	12.47	11.99	12.11	2,679,930	-0.08(-0.65%)
Feb 10, 2000	12.36	12.58	12.12	12.19	2,460,194	-0.16(-1.32%)
Feb 09, 2000	12.85	12.85	12.23	12.35	2,951,641	-0.51(-3.95%)
Feb 08, 2000	12.90	13.04	12.84	12.86	2,165,241	+0.04(+0.34%)
Feb 07, 2000	12.73	12.93	12.70	12.81	1,837,328	+0.08(+0.62%)
Feb 04, 2000	12.85	12.91	12.67	12.73	2,118,758	-0.11(-0.88%)
Feb 03, 2000	12.98	13.06	12.67	12.85	3,063,622	-0.10(-0.80%)
Feb 02, 2000	13.29	13.29	12.91	12.95	3,680,995	-0.38(-2.85%)
Feb 01, 2000	12.98	13.37	12.92	13.33	3,813,681	+0.34(+2.58%)
Jan 31, 2000	12.38	13.07	12.37	13.00	3,044,184	+0.51(+4.11%)
Jan 28, 2000	12.71	12.80	12.44	12.48	2,963,473	-0.37(-2.88%)
Jan 27, 2000	12.70	12.96	12.63	12.85	2,562,455	+0.25(+2.00%)
Jan 26, 2000	12.62	12.94	12.58	12.60	5,423,667	+0.11(+0.87%)
Jan 25, 2000	11.96	12.52	11.96	12.49	4,171,597	+0.50(+4.19%)
Jan 24, 2000	12.17	12.46	11.88	11.99	4,122,156	+0.02(+0.20%)
Jan 21, 2000	12.07	12.13	11.91	11.97	2,593,726	+0.02(+0.19%)
Jan 20, 2000	11.85	12.20	11.70	11.94	4,648,677	+0.19(+1.66%)
Jan 19, 2000	12.11	12.21	11.73	11.75	2,715,848	-0.21(-1.73%)
Jan 18, 2000	12.46	12.46	11.95	11.96	2,411,599	-0.63(-4.98%)
Jan 14, 2000	12.46	12.71	12.44	12.58	2,585,274	+0.28(+2.24%)
Jan 13, 2000	12.35	12.48	12.17	12.31	2,396,386	+0.06(+0.52%)
Jan 12, 2000	12.30	12.53	12.10	12.24	2,390,470	-0.06(-0.52%)
Jan 11, 2000	12.18	12.62	12.13	12.31	2,941,922	+0.11(+0.93%)
Jan 10, 2000	12.07	12.35	11.98	12.19	2,016,497	+0.17(+1.39%)
Jan 07, 2000	11.89	12.11	11.71	12.02	2,472,448	+0.17(+1.46%)
Jan 06, 2000	11.48	12.02	11.48	11.85	4,516,835	+0.24(+2.04%)
Jan 05, 2000	11.87	12.08	11.62	11.62	3,553,379	-0.30(-2.54%)
Jan 04, 2000	12.23	12.28	11.75	11.92	4,290,761	-0.47(-3.78%)

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.