Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	20.25	20.43	19.77	20.25	15,622,423	+0.03(+0.16%)
Mar 30, 2000	20.19	20.39	19.98	20.22	17,905,742	+0.07(+0.33%)
Mar 29, 2000	19.53	20.36	19.45	20.16	25,184,570	+0.73(+3.76%)
Mar 28, 2000	18.98	19.70	18.98	19.42	15,907,071	+0.17(+0.89%)
Mar 27, 2000	19.32	19.67	19.22	19.25	16,727,441	-0.07(-0.37%)
Mar 24, 2000	19.53	19.88	19.29	19.32	16,242,439	-0.20(-1.05%)
Mar 23, 2000	19.29	19.91	19.29	19.53	18,264,034	-0.21(-1.04%)
Mar 22, 2000	19.81	20.01	19.18	19.73	31,383,830	-0.59(-2.92%)
Mar 21, 2000	19.98	20.50	19.84	20.33	24,543,256	+0.94(+4.83%)
Mar 20, 2000	19.94	19.98	18.84	19.39	14,193,588	-0.45(-2.26%)
Mar 17, 2000	19.98	20.12	19.67	19.84	23,059,730	-0.38(-1.89%)
Mar 16, 2000	20.05	20.25	19.73	20.22	33,125,472	+0.69(+3.55%)
Mar 15, 2000	18.77	19.73	18.70	19.53	28,002,350	+1.11(+6.01%)
Mar 14, 2000	18.94	18.94	18.28	18.42	15,597,694	-0.59(-3.09%)
Mar 13, 2000	19.46	19.46	18.56	19.01	21,066,472	-0.38(-1.97%)
Mar 10, 2000	19.46	19.53	18.84	19.39	35,151,940	+0.34(+1.80%)
Mar 09, 2000	18.07	19.05	17.87	19.05	32,849,488	+1.07(+5.98%)
Mar 08, 2000	17.17	18.35	16.73	17.97	33,945,480	+1.35(+8.13%)
Mar 07, 2000	17.39	17.45	16.62	16.62	26,236,342	-0.94(-5.33%)
Mar 06, 2000	17.76	18.04	17.45	17.56	19,099,026	-0.52(-2.85%)
Mar 03, 2000	18.56	18.56	17.45	18.07	18,133,172	+0.34(+1.94%)
Mar 02, 2000	17.73	17.73	17.45	17.73	15,075,689	+0.07(+0.38%)
Mar 01, 2000	17.80	17.97	17.45	17.66	19,842,684	-0.13(-0.75%)
Feb 29, 2000	18.22	18.22	17.52	17.80	21,316,284	-0.04(-0.22%)
Feb 28, 2000	17.80	17.97	17.70	17.83	14,635,451	-0.11(-0.59%)
Feb 25, 2000	18.28	18.42	17.73	17.94	14,900,244	-0.38(-2.06%)
Feb 24, 2000	18.22	18.45	18.04	18.32	16,762,278	-0.52(-2.76%)
Feb 23, 2000	18.73	18.84	18.25	18.84	16,407,777	+0.28(+1.49%)
Feb 22, 2000	18.53	18.73	18.35	18.56	15,767,183	-0.28(-1.47%)
Feb 18, 2000	18.84	18.84	18.22	18.84	18,616,912	+0.00(+0.00%)
Feb 17, 2000	18.90	19.05	18.63	18.84	15,333,623	+0.14(+0.74%)
Feb 16, 2000	19.39	19.42	18.70	18.70	17,822,352	-1.00(-5.09%)
Feb 15, 2000	19.42	19.88	19.25	19.70	14,137,994	+0.31(+1.60%)
Feb 14, 2000	18.59	19.56	18.59	19.39	15,150,055	+0.00(+0.00%)
Feb 11, 2000	19.70	19.70	18.84	19.39	18,360,422	+0.00(+0.00%)
Feb 10, 2000	20.22	20.22	19.39	19.39	19,092,348	-0.62(-3.10%)
Feb 09, 2000	20.84	20.88	20.01	20.01	20,228,954	-0.94(-4.47%)
Feb 08, 2000	20.53	21.02	20.43	20.95	27,726,006	+0.45(+2.19%)
Feb 07, 2000	19.88	20.50	19.70	20.50	22,947,638	+0.69(+3.50%)
Feb 04, 2000	20.01	20.01	19.56	19.81	11,929,400	+0.07(+0.36%)
Feb 03, 2000	19.98	20.29	19.56	19.73	15,873,137	-0.21(-1.06%)
Feb 02, 2000	20.47	20.50	19.81	19.94	12,890,380	-0.55(-2.70%)
Feb 01, 2000	19.70	20.60	19.67	20.50	21,142,282	+0.45(+2.24%)
Jan 31, 2000	18.84	20.22	18.84	20.05	18,211,870	+0.55(+2.84%)
Jan 28, 2000	19.11	19.77	18.77	19.50	20,267,040	+0.38(+2.00%)
Jan 27, 2000	19.15	19.63	19.11	19.11	15,513,220	-0.21(-1.09%)
Jan 26, 2000	19.29	19.39	19.05	19.32	13,235,676	+0.00(+0.00%)
Jan 25, 2000	19.11	19.63	19.01	19.32	16,960,106	+0.28(+1.45%)
Jan 24, 2000	19.39	19.53	18.49	19.05	23,520,544	-0.38(-1.94%)
Jan 21, 2000	20.25	20.25	19.39	19.42	22,301,812	-0.74(-3.65%)
Jan 20, 2000	20.36	20.43	19.84	20.16	14,404,592	-0.34(-1.65%)
Jan 19, 2000	20.36	20.53	20.12	20.50	18,146,530	+0.28(+1.37%)
Jan 18, 2000	20.57	20.64	19.84	20.22	19,624,822	-0.28(-1.35%)
Jan 14, 2000	20.74	20.84	20.50	20.50	29,208,448	+0.00(+0.00%)
Jan 13, 2000	19.36	20.57	19.18	20.50	47,446,852	+1.04(+5.35%)
Jan 12, 2000	19.11	19.56	19.08	19.46	19,562,548	+0.62(+3.29%)
Jan 11, 2000	18.98	19.39	18.84	18.84	16,692,063	-0.24(-1.28%)
Jan 10, 2000	19.39	19.39	18.87	19.08	17,833,724	-0.03(-0.17%)
Jan 07, 2000	18.84	19.32	17.90	19.11	30,760,564	+1.21(+6.78%)
Jan 06, 2000	17.31	18.14	17.28	17.90	19,035,130	+0.62(+3.59%)
Jan 05, 2000	17.11	17.66	17.07	17.28	22,231,236	+0.28(+1.63%)
Jan 04, 2000	17.31	17.45	16.62	17.00	24,333,154	-0.66(-3.73%)

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.