Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	37.53	37.73	36.57	37.62	8,977,969	+0.66(+1.80%)
Jan 28, 2000	37.86	38.15	36.86	36.95	11,182,942	-1.74(-4.50%)
Jan 27, 2000	38.45	39.52	37.32	38.69	10,416,937	+0.58(+1.52%)
Jan 26, 2000	37.16	38.32	36.57	38.11	12,756,352	+0.83(+2.23%)
Jan 25, 2000	37.86	37.95	36.45	37.28	15,437,217	-1.24(-3.22%)
Jan 24, 2000	40.48	40.48	37.66	38.53	11,057,984	-1.33(-3.33%)
Jan 21, 2000	40.85	40.85	39.48	39.85	10,063,594	-0.54(-1.33%)
Jan 20, 2000	40.89	41.02	39.77	40.39	10,862,719	-0.71(-1.73%)
Jan 19, 2000	39.94	41.47	39.94	41.10	7,798,551	+0.92(+2.28%)
Jan 18, 2000	40.68	40.68	39.94	40.19	8,013,990	-0.96(-2.32%)
Jan 14, 2000	41.43	41.47	40.64	41.14	6,899,008	-0.13(-0.31%)
Jan 13, 2000	41.27	41.51	40.85	41.27	6,840,895	+0.71(+1.75%)
Jan 12, 2000	40.89	41.22	40.31	40.56	6,932,430	-0.33(-0.81%)
Jan 11, 2000	42.14	42.26	40.68	40.89	6,582,549	-1.08(-2.58%)
Jan 10, 2000	41.18	42.22	41.18	41.97	8,212,115	-0.21(-0.49%)
Jan 07, 2000	41.02	42.18	40.35	42.18	9,337,937	+2.32(+5.83%)
Jan 06, 2000	40.94	41.18	39.85	39.85	9,944,357	-1.99(-4.76%)
Jan 05, 2000	41.02	41.85	40.52	41.85	10,436,509	+0.83(+2.02%)
Jan 04, 2000	42.51	42.72	40.68	41.02	13,213,877	-2.28(-5.28%)
Jan 03, 2000	45.58	45.96	42.38	43.30	18,113,264	-2.36(-5.18%)
Dec 31, 1999	44.80	46.33	44.67	45.67	4,670,399	+16.09(+54.39%)
Dec 30, 1999	30.04	30.24	29.48	29.58	6,343,247	-0.20(-0.67%)
Dec 29, 1999	30.04	30.44	29.67	29.78	6,010,604	+0.37(+1.25%)
Dec 28, 1999	28.87	29.98	28.78	29.41	7,288,557	+0.53(+1.85%)
Dec 27, 1999	28.93	29.11	28.67	28.87	8,924,672	+0.20(+0.71%)
Dec 23, 1999	28.77	28.91	28.45	28.67	5,449,424	+0.24(+0.84%)
Dec 22, 1999	28.47	28.69	28.06	28.43	5,253,633	+0.15(+0.53%)
Dec 21, 1999	28.41	28.58	28.01	28.28	7,483,672	-0.79(-2.71%)
Dec 20, 1999	29.08	29.17	28.27	29.07	10,559,206	-0.08(-0.28%)
Dec 17, 1999	28.62	29.15	28.58	29.15	21,864,318	+0.61(+2.13%)
Dec 16, 1999	27.64	28.56	27.49	28.54	11,603,203	+0.94(+3.41%)
Dec 15, 1999	26.86	27.68	26.75	27.60	15,380,832	+0.30(+1.08%)
Dec 14, 1999	27.25	27.42	26.85	27.31	11,383,473	+0.41(+1.53%)
Dec 13, 1999	26.55	27.45	26.46	26.90	13,685,099	+0.62(+2.37%)
Dec 10, 1999	25.98	26.40	25.92	26.27	11,860,871	+0.52(+2.01%)
Dec 09, 1999	24.58	25.79	24.58	25.76	13,864,632	+0.87(+3.50%)
Dec 08, 1999	24.71	25.24	24.52	24.89	8,593,158	+0.31(+1.26%)
Dec 07, 1999	24.63	24.76	24.39	24.58	6,661,888	-0.03(-0.11%)
Dec 06, 1999	24.85	24.85	24.43	24.60	5,963,180	-0.27(-1.08%)
Dec 03, 1999	24.50	24.91	24.45	24.87	10,665,344	+0.88(+3.65%)
Dec 02, 1999	23.99	24.36	23.69	23.99	8,125,245	-0.01(-0.04%)
Dec 01, 1999	23.53	24.02	23.43	24.00	7,792,151	+0.63(+2.68%)
Nov 30, 1999	23.86	23.91	23.32	23.38	6,941,462	-0.24(-1.01%)
Nov 29, 1999	23.71	23.80	23.49	23.62	6,157,391	-0.15(-0.62%)
Nov 26, 1999	23.58	23.76	23.54	23.76	2,799,574	+0.30(+1.26%)
Nov 24, 1999	23.75	23.84	23.34	23.47	6,581,042	-0.33(-1.39%)
Nov 23, 1999	23.63	23.99	23.56	23.80	7,893,321	-0.26(-1.08%)
Nov 22, 1999	24.46	24.46	23.75	24.06	8,252,837	-0.22(-0.91%)
Nov 19, 1999	24.34	24.50	24.04	24.28	9,466,656	-0.22(-0.90%)
Nov 18, 1999	23.69	24.65	23.63	24.50	15,414,706	+0.90(+3.83%)
Nov 17, 1999	23.65	24.10	23.56	23.60	9,044,812	-0.13(-0.54%)
Nov 16, 1999	23.25	23.73	22.99	23.73	10,055,386	+0.48(+2.06%)
Nov 15, 1999	23.86	23.86	23.01	23.25	10,094,455	-0.50(-2.10%)
Nov 12, 1999	23.45	23.80	23.27	23.75	7,131,608	+0.48(+2.07%)
Nov 11, 1999	22.84	23.30	22.75	23.27	5,613,600	+0.48(+2.10%)
Nov 10, 1999	22.95	23.03	22.71	22.79	9,772,200	-0.83(-3.51%)
Nov 09, 1999	23.19	23.62	22.53	23.62	14,406,390	+0.26(+1.11%)
Nov 08, 1999	23.03	23.45	22.90	23.36	8,954,481	+0.33(+1.44%)
Nov 05, 1999	22.73	23.25	22.73	23.03	8,371,171	+0.59(+2.63%)
Nov 04, 1999	22.53	22.71	22.34	22.44	5,083,585	+0.22(+1.00%)
Nov 03, 1999	22.66	22.71	22.10	22.21	6,898,329	-0.52(-2.27%)
Nov 02, 1999	22.73	22.88	22.36	22.73	8,569,447	+0.22(+0.98%)

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.