Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	47.41	47.62	45.46	45.64	7,314,311	-1.77(-3.73%)
Mar 30, 2000	48.11	49.22	46.66	47.41	11,217,246	-1.06(-2.19%)
Mar 29, 2000	45.90	48.51	45.90	48.47	9,818,040	+3.18(+7.03%)
Mar 28, 2000	44.62	46.52	44.58	45.28	6,859,074	-0.26(-0.57%)
Mar 27, 2000	45.54	45.72	44.58	45.54	5,416,621	+0.00(+0.00%)
Mar 24, 2000	45.28	46.21	44.93	45.54	8,346,613	+0.18(+0.39%)
Mar 23, 2000	44.62	45.50	44.00	45.37	7,830,603	+0.75(+1.68%)
Mar 22, 2000	44.14	45.24	43.25	44.62	6,713,642	-0.31(-0.69%)
Mar 21, 2000	45.02	45.77	43.73	44.93	7,849,118	-0.09(-0.20%)
Mar 20, 2000	44.89	45.37	43.83	45.02	7,562,069	+0.31(+0.70%)
Mar 17, 2000	43.51	45.68	43.51	44.71	19,209,676	+1.20(+2.75%)
Mar 16, 2000	41.75	43.78	41.48	43.51	17,197,224	+3.18(+7.89%)
Mar 15, 2000	37.24	40.51	36.71	40.33	11,449,599	+3.32(+8.97%)
Mar 14, 2000	37.32	37.72	36.71	37.01	7,204,070	-0.49(-1.30%)
Mar 13, 2000	37.24	37.63	36.66	37.50	6,238,336	-0.35(-0.93%)
Mar 10, 2000	39.36	39.49	37.77	37.85	6,302,643	-1.28(-3.27%)
Mar 09, 2000	37.72	39.27	36.62	39.13	8,112,564	+1.99(+5.35%)
Mar 08, 2000	37.01	38.03	36.57	37.15	9,373,545	+0.08(+0.23%)
Mar 07, 2000	38.91	38.91	36.08	37.06	12,003,486	-1.06(-2.78%)
Mar 06, 2000	38.48	38.70	37.59	38.12	6,816,250	-0.44(-1.14%)
Mar 03, 2000	39.27	39.49	38.48	38.56	8,245,983	-0.45(-1.14%)
Mar 02, 2000	39.31	39.80	38.34	39.01	7,565,744	-0.35(-0.90%)
Mar 01, 2000	40.90	41.26	38.43	39.36	9,195,606	-1.32(-3.25%)
Feb 29, 2000	40.64	41.35	40.20	40.68	10,070,745	+0.49(+1.21%)
Feb 28, 2000	38.03	40.25	37.46	40.20	11,476,594	+2.70(+7.19%)
Feb 25, 2000	37.85	38.38	37.32	37.50	8,704,471	-0.04(-0.11%)
Feb 24, 2000	38.87	39.05	37.24	37.54	10,975,424	-1.24(-3.19%)
Feb 23, 2000	38.34	38.91	37.41	38.78	9,237,300	+0.83(+2.20%)
Feb 22, 2000	38.30	39.31	37.59	37.95	11,341,196	-0.08(-0.22%)
Feb 18, 2000	38.60	39.49	37.37	38.03	14,704,659	-0.53(-1.38%)
Feb 17, 2000	40.51	40.64	37.90	38.56	15,248,371	-1.95(-4.80%)
Feb 16, 2000	41.57	42.01	39.45	40.51	9,660,595	-1.77(-4.18%)
Feb 15, 2000	42.50	42.59	41.79	42.28	4,991,488	-0.40(-0.93%)
Feb 14, 2000	42.10	42.81	42.06	42.67	4,488,905	+0.18(+0.42%)
Feb 11, 2000	42.10	42.81	41.88	42.50	6,573,580	+0.35(+0.84%)
Feb 10, 2000	41.75	42.41	41.31	42.14	5,155,436	+0.57(+1.38%)
Feb 09, 2000	43.38	43.38	41.57	41.57	7,483,911	-1.59(-3.69%)
Feb 08, 2000	42.28	43.47	42.14	43.16	6,363,840	+1.42(+3.39%)
Feb 07, 2000	43.16	43.16	41.75	41.75	5,371,111	-1.51(-3.48%)
Feb 04, 2000	43.16	43.51	42.67	43.25	5,746,777	+0.45(+1.04%)
Feb 03, 2000	42.81	42.90	41.75	42.81	5,672,859	-0.18(-0.41%)
Feb 02, 2000	43.16	43.51	42.19	42.98	8,286,829	-0.88(-2.02%)
Feb 01, 2000	40.29	43.87	40.20	43.87	15,477,190	+3.80(+9.48%)
Jan 31, 2000	39.98	40.20	38.96	40.07	8,428,304	+0.71(+1.80%)
Jan 28, 2000	40.33	40.64	39.27	39.36	10,498,280	-1.85(-4.50%)
Jan 27, 2000	40.95	42.10	39.76	41.21	9,779,174	+0.62(+1.52%)
Jan 26, 2000	39.58	40.82	38.96	40.60	11,975,361	+0.88(+2.23%)
Jan 25, 2000	40.33	40.42	38.83	39.71	14,492,093	-1.32(-3.22%)
Jan 24, 2000	43.12	43.12	40.11	41.04	10,380,973	-1.42(-3.33%)
Jan 21, 2000	43.51	43.51	42.06	42.45	9,447,463	-0.57(-1.33%)
Jan 20, 2000	43.56	43.69	42.37	43.03	10,197,663	-0.76(-1.73%)
Jan 19, 2000	42.54	44.18	42.54	43.78	7,321,095	+0.98(+2.28%)
Jan 18, 2000	43.34	43.34	42.54	42.81	7,523,343	-1.02(-2.32%)
Jan 14, 2000	44.14	44.18	43.29	43.83	6,476,625	-0.13(-0.31%)
Jan 13, 2000	43.96	44.22	43.51	43.96	6,422,070	+0.76(+1.75%)
Jan 12, 2000	43.56	43.91	42.94	43.20	6,508,001	-0.35(-0.81%)
Jan 11, 2000	44.89	45.02	43.34	43.56	6,179,541	-1.15(-2.58%)
Jan 10, 2000	43.87	44.97	43.87	44.71	7,709,339	-0.22(-0.49%)
Jan 07, 2000	43.69	44.93	42.98	44.93	8,766,234	+2.48(+5.83%)
Jan 06, 2000	43.61	43.87	42.45	42.45	9,335,527	-2.12(-4.76%)
Jan 05, 2000	43.69	44.58	43.16	44.58	9,797,547	+0.88(+2.02%)
Jan 04, 2000	45.28	45.50	43.34	43.69	12,404,874	-2.43(-5.28%)

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.