Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	18.84	20.22	18.84	20.05	18,209,986	+0.55(+2.84%)
Jan 28, 2000	19.12	19.77	18.77	19.50	20,264,942	+0.38(+2.00%)
Jan 27, 2000	19.15	19.64	19.12	19.12	15,511,615	-0.21(-1.09%)
Jan 26, 2000	19.29	19.39	19.05	19.33	13,234,307	+0.00(+0.00%)
Jan 25, 2000	19.12	19.64	19.01	19.33	16,958,350	+0.28(+1.45%)
Jan 24, 2000	19.39	19.53	18.50	19.05	23,518,110	-0.38(-1.94%)
Jan 21, 2000	20.26	20.26	19.39	19.43	22,299,504	-0.74(-3.65%)
Jan 20, 2000	20.36	20.43	19.84	20.16	14,403,101	-0.34(-1.65%)
Jan 19, 2000	20.36	20.53	20.12	20.50	18,144,652	+0.28(+1.37%)
Jan 18, 2000	20.57	20.64	19.84	20.22	19,622,790	-0.28(-1.35%)
Jan 14, 2000	20.74	20.84	20.50	20.50	29,205,426	+0.00(+0.00%)
Jan 13, 2000	19.36	20.57	19.18	20.50	47,441,944	+1.04(+5.35%)
Jan 12, 2000	19.12	19.56	19.08	19.46	19,560,524	+0.62(+3.29%)
Jan 11, 2000	18.98	19.39	18.84	18.84	16,690,336	-0.24(-1.28%)
Jan 10, 2000	19.39	19.39	18.87	19.08	17,831,878	-0.03(-0.17%)
Jan 07, 2000	18.84	19.33	17.90	19.12	30,757,382	+1.21(+6.78%)
Jan 06, 2000	17.31	18.15	17.28	17.90	19,033,160	+0.62(+3.59%)
Jan 05, 2000	17.11	17.66	17.07	17.28	22,228,936	+0.28(+1.63%)
Jan 04, 2000	17.31	17.45	16.62	17.00	24,330,636	-0.66(-3.73%)
Jan 03, 2000	17.76	17.94	17.52	17.66	22,043,582	-0.31(-1.73%)
Dec 31, 1999	18.01	18.07	17.84	17.97	10,171,003	-0.14(-0.76%)
Dec 30, 1999	18.07	18.18	18.01	18.11	13,743,624	-0.11(-0.58%)
Dec 29, 1999	18.28	18.39	18.07	18.22	13,221,673	-0.41(-2.20%)
Dec 28, 1999	18.84	18.91	18.32	18.63	11,431,843	-0.49(-2.55%)
Dec 27, 1999	18.84	19.12	18.70	19.12	14,141,043	+0.21(+1.11%)
Dec 23, 1999	18.84	19.05	18.70	18.91	14,019,038	+0.21(+1.10%)
Dec 22, 1999	18.07	18.84	18.01	18.70	21,371,290	+0.63(+3.46%)
Dec 21, 1999	18.04	18.22	17.94	18.07	21,713,842	-0.17(-0.91%)
Dec 20, 1999	18.46	18.50	18.04	18.24	18,198,254	-0.18(-0.99%)
Dec 17, 1999	18.94	18.98	18.42	18.42	33,638,940	-0.42(-2.21%)
Dec 16, 1999	19.05	19.05	18.56	18.84	28,963,402	-0.14(-0.73%)
Dec 15, 1999	18.35	19.08	18.32	18.98	23,958,664	+0.48(+2.61%)
Dec 14, 1999	18.28	18.56	18.04	18.50	27,674,768	+0.14(+0.78%)
Dec 13, 1999	18.56	18.73	18.28	18.35	36,274,324	-0.42(-2.24%)
Dec 10, 1999	18.63	18.98	18.50	18.77	18,518,968	+0.07(+0.39%)
Dec 09, 1999	18.84	18.91	18.59	18.70	17,392,768	-0.14(-0.74%)
Dec 08, 1999	18.77	19.05	18.63	18.84	21,316,244	+0.11(+0.56%)
Dec 07, 1999	19.15	19.29	18.50	18.73	31,539,948	-0.69(-3.57%)
Dec 06, 1999	19.77	19.88	19.08	19.43	24,607,494	-0.38(-1.93%)
Dec 03, 1999	20.12	20.22	19.81	19.81	25,561,154	-0.15(-0.75%)
Dec 02, 1999	19.95	20.05	19.84	19.96	19,685,958	+0.06(+0.31%)
Dec 01, 1999	20.01	20.12	19.70	19.90	16,435,497	-0.39(-1.94%)
Nov 30, 1999	20.47	20.53	20.01	20.29	19,321,568	-0.45(-2.19%)
Nov 29, 1999	20.43	20.84	20.22	20.74	25,889,992	+0.80(+4.00%)
Nov 26, 1999	20.33	20.36	19.95	19.95	9,112,844	-0.21(-1.04%)
Nov 24, 1999	20.09	20.19	19.88	20.16	22,576,000	+0.07(+0.36%)
Nov 23, 1999	19.60	20.09	18.98	20.09	27,038,572	+0.69(+3.57%)
Nov 22, 1999	18.91	19.46	18.70	19.39	25,625,226	+0.69(+3.70%)
Nov 19, 1999	18.59	18.94	18.53	18.70	25,451,062	+0.03(+0.18%)
Nov 18, 1999	19.18	19.22	18.46	18.67	31,055,176	-0.07(-0.35%)
Nov 17, 1999	18.98	19.25	18.59	18.73	34,044,120	-0.04(-0.21%)
Nov 16, 1999	19.60	19.86	18.77	18.77	33,874,468	-0.62(-3.20%)
Nov 15, 1999	19.46	19.60	19.15	19.39	22,824,884	-0.07(-0.34%)
Nov 12, 1999	19.77	19.81	19.36	19.46	18,693,134	-0.14(-0.74%)
Nov 11, 1999	19.91	19.91	19.39	19.60	16,295,444	+0.21(+1.09%)
Nov 10, 1999	19.39	19.62	18.87	19.39	27,763,022	+0.00(+0.00%)
Nov 09, 1999	19.39	19.53	19.22	19.39	38,146,272	+0.14(+0.72%)
Nov 08, 1999	19.25	19.67	19.12	19.25	38,659,560	+0.00(+0.00%)
Nov 05, 1999	20.09	20.09	18.98	19.25	80,088,600	-1.39(-6.71%)
Nov 04, 1999	21.40	21.64	20.50	20.64	25,385,546	-0.73(-3.40%)
Nov 03, 1999	21.61	21.78	21.27	21.37	12,840,136	+0.24(+1.15%)
Nov 02, 1999	21.40	21.75	21.12	21.12	11,954,697	-0.21(-0.99%)

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.