Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	11.19	11.34	11.04	11.22	2,727,866	-0.00(-0.04%)
Mar 30, 2000	11.41	11.50	11.14	11.23	2,927,391	-0.20(-1.73%)
Mar 29, 2000	11.46	11.65	11.25	11.42	2,624,786	-0.07(-0.58%)
Mar 28, 2000	11.27	11.67	11.22	11.49	3,455,622	+0.15(+1.33%)
Mar 27, 2000	11.72	11.75	11.24	11.34	3,028,259	-0.39(-3.30%)
Mar 24, 2000	11.74	11.85	11.59	11.73	4,191,341	-0.03(-0.24%)
Mar 23, 2000	11.13	11.75	10.94	11.75	4,864,238	+0.62(+5.58%)
Mar 22, 2000	11.05	11.13	10.80	11.13	2,742,466	+0.14(+1.29%)
Mar 21, 2000	10.70	11.23	10.44	10.99	5,035,449	+0.29(+2.73%)
Mar 20, 2000	10.93	11.08	10.62	10.70	3,798,928	-0.12(-1.13%)
Mar 17, 2000	10.74	11.08	10.63	10.82	5,081,901	-0.01(-0.09%)
Mar 16, 2000	10.32	11.04	10.28	10.83	7,438,148	+0.82(+8.18%)
Mar 15, 2000	9.701	10.12	9.583	10.01	4,817,786	+0.33(+3.46%)
Mar 14, 2000	9.776	9.974	9.634	9.677	4,036,499	+0.14(+1.49%)
Mar 13, 2000	9.324	9.898	9.220	9.536	4,387,768	-0.01(-0.10%)
Mar 10, 2000	9.277	9.781	9.178	9.546	5,349,556	+0.30(+3.21%)
Mar 09, 2000	9.334	9.371	9.004	9.249	5,524,306	+0.00(+0.00%)
Mar 08, 2000	9.540	9.540	9.121	9.249	4,888,128	-0.27(-2.87%)
Mar 07, 2000	9.757	9.795	9.353	9.522	4,797,877	-0.22(-2.22%)
Mar 06, 2000	10.06	10.08	9.692	9.738	3,140,630	-0.32(-3.18%)
Mar 03, 2000	10.38	10.43	9.889	10.06	3,775,480	-0.00(-0.04%)
Mar 02, 2000	10.32	10.36	9.974	10.06	3,746,724	-0.15(-1.43%)
Mar 01, 2000	10.32	10.36	9.960	10.21	3,351,214	+0.10(+0.98%)
Feb 29, 2000	10.25	10.26	9.908	10.11	3,683,460	+0.12(+1.18%)
Feb 28, 2000	9.531	10.21	9.531	9.992	7,039,099	+0.59(+6.31%)
Feb 25, 2000	9.879	10.10	9.343	9.399	7,132,004	-0.40(-4.04%)
Feb 24, 2000	10.37	10.44	9.710	9.795	8,545,487	-0.69(-6.56%)
Feb 22, 2000	10.51	10.57	10.37	10.48	5,929,548	+0.07(+0.63%)
Feb 18, 2000	11.14	11.15	10.20	10.42	6,720,125	-0.73(-6.55%)
Feb 17, 2000	11.62	11.72	10.77	11.15	6,110,049	-0.44(-3.83%)
Feb 16, 2000	11.79	11.81	11.46	11.59	3,277,333	-0.40(-3.32%)
Feb 15, 2000	11.62	12.03	11.59	11.99	2,008,516	+0.39(+3.33%)
Feb 14, 2000	11.57	11.90	11.57	11.60	2,331,472	+0.04(+0.33%)
Feb 11, 2000	11.68	11.91	11.45	11.57	2,805,729	-0.08(-0.65%)
Feb 10, 2000	11.80	12.02	11.57	11.64	2,575,679	-0.16(-1.32%)
Feb 09, 2000	12.27	12.27	11.68	11.80	3,090,196	-0.49(-3.95%)
Feb 08, 2000	12.32	12.46	12.26	12.28	2,266,881	+0.04(+0.34%)
Feb 07, 2000	12.16	12.35	12.13	12.24	1,923,575	+0.08(+0.62%)
Feb 04, 2000	12.27	12.33	12.10	12.16	2,218,216	-0.11(-0.88%)
Feb 03, 2000	12.39	12.47	12.10	12.27	3,207,433	-0.10(-0.80%)
Feb 02, 2000	12.70	12.70	12.33	12.37	3,853,786	-0.36(-2.85%)
Feb 01, 2000	12.40	12.77	12.34	12.73	3,992,701	+0.32(+2.58%)
Jan 31, 2000	11.83	12.49	11.81	12.41	3,187,082	+0.49(+4.11%)
Jan 28, 2000	12.14	12.22	11.89	11.92	3,102,583	-0.35(-2.88%)
Jan 27, 2000	12.13	12.38	12.06	12.28	2,682,741	+0.24(+2.00%)
Jan 26, 2000	12.06	12.36	12.02	12.04	5,678,263	+0.10(+0.87%)
Jan 25, 2000	11.42	11.96	11.42	11.93	4,367,418	+0.48(+4.19%)
Jan 24, 2000	11.62	11.90	11.35	11.45	4,315,656	+0.02(+0.20%)
Jan 21, 2000	11.53	11.58	11.37	11.43	2,715,479	+0.02(+0.18%)
Jan 20, 2000	11.32	11.65	11.18	11.41	4,866,893	+0.19(+1.66%)
Jan 19, 2000	11.57	11.66	11.21	11.22	2,843,334	-0.20(-1.73%)
Jan 18, 2000	11.90	11.90	11.41	11.42	2,524,803	-0.60(-4.98%)
Jan 14, 2000	11.90	12.14	11.88	12.02	2,706,631	+0.26(+2.24%)
Jan 13, 2000	11.79	11.92	11.62	11.75	2,508,876	+0.06(+0.52%)
Jan 12, 2000	11.75	11.97	11.56	11.69	2,502,682	-0.06(-0.52%)
Jan 11, 2000	11.63	12.06	11.58	11.75	3,080,020	+0.11(+0.93%)
Jan 10, 2000	11.53	11.80	11.44	11.65	2,111,154	+0.16(+1.39%)
Jan 07, 2000	11.36	11.57	11.19	11.49	2,588,509	+0.16(+1.46%)
Jan 06, 2000	10.96	11.48	10.96	11.32	4,728,862	+0.23(+2.04%)
Jan 05, 2000	11.34	11.54	11.09	11.09	3,720,180	-0.29(-2.54%)
Jan 04, 2000	11.68	11.73	11.22	11.38	4,492,176	-0.45(-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.