Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	18.40	18.99	18.28	18.57	16,618,196	+0.16(+0.88%)
Jan 28, 2000	19.23	19.25	18.40	18.40	16,836,312	-0.83(-4.30%)
Jan 27, 2000	20.26	20.26	18.89	19.23	27,158,874	-1.15(-5.65%)
Jan 26, 2000	21.17	21.17	20.28	20.38	36,702,100	-0.91(-4.27%)
Jan 25, 2000	20.97	21.35	20.32	21.29	15,049,934	+0.32(+1.54%)
Jan 24, 2000	21.58	21.58	20.54	20.97	17,494,678	-0.65(-2.99%)
Jan 21, 2000	21.29	21.61	21.25	21.61	17,617,812	+0.32(+1.52%)
Jan 20, 2000	21.09	21.31	21.05	21.29	17,868,412	+0.20(+0.95%)
Jan 19, 2000	21.01	21.09	20.71	21.09	19,832,994	+0.08(+0.38%)
Jan 18, 2000	19.74	21.01	19.74	21.01	28,396,406	+1.27(+6.45%)
Jan 14, 2000	19.62	20.02	19.62	19.74	11,633,727	+0.16(+0.83%)
Jan 13, 2000	19.86	19.86	19.54	19.57	9,450,721	-0.30(-1.53%)
Jan 12, 2000	19.66	19.98	19.54	19.88	12,986,968	+0.22(+1.13%)
Jan 11, 2000	19.44	19.80	19.44	19.66	14,553,684	+0.65(+3.40%)
Jan 10, 2000	19.64	19.70	18.99	19.01	13,498,378	-0.63(-3.19%)
Jan 07, 2000	18.71	19.64	18.71	19.64	17,761,366	+1.21(+6.58%)
Jan 06, 2000	18.40	18.65	18.28	18.42	11,036,309	+0.02(+0.11%)
Jan 05, 2000	18.24	18.57	18.12	18.40	14,644,952	+0.16(+0.89%)
Jan 04, 2000	18.22	18.36	17.98	18.24	11,311,969	+0.02(+0.11%)
Jan 03, 2000	18.75	18.75	17.86	18.22	17,026,272	-0.60(-3.21%)
Dec 31, 1999	18.89	19.03	18.77	18.83	4,386,122	-0.06(-0.33%)
Dec 30, 1999	19.05	19.21	18.89	18.89	6,148,058	-0.16(-0.85%)
Dec 29, 1999	19.11	19.35	18.95	19.05	5,668,514	-0.06(-0.32%)
Dec 28, 1999	19.23	19.27	18.97	19.11	7,330,829	-0.12(-0.62%)
Dec 27, 1999	19.15	19.37	18.93	19.23	9,565,812	+0.08(+0.42%)
Dec 23, 1999	19.01	19.47	19.01	19.15	10,442,294	+0.24(+1.28%)
Dec 22, 1999	18.91	19.64	18.91	18.91	14,016,595	+0.02(+0.10%)
Dec 21, 1999	19.25	19.39	18.79	18.89	9,822,909	-0.36(-1.88%)
Dec 20, 1999	19.31	19.52	18.91	19.25	11,734,277	-0.06(-0.32%)
Dec 17, 1999	18.91	19.35	18.55	19.31	24,805,706	+0.40(+2.14%)
Dec 16, 1999	19.35	19.52	18.71	18.91	16,409,982	-0.45(-2.30%)
Dec 15, 1999	19.78	19.78	19.19	19.35	14,018,451	-0.44(-2.24%)
Dec 14, 1999	20.02	20.02	19.74	19.80	11,016,818	-0.24(-1.21%)
Dec 13, 1999	20.36	20.36	19.84	20.04	8,646,635	-0.40(-1.98%)
Dec 10, 1999	20.08	20.49	20.08	20.44	18,144,692	+0.36(+1.80%)
Dec 09, 1999	19.41	20.10	19.41	20.08	21,236,666	+0.69(+3.55%)
Dec 08, 1999	19.19	19.68	19.19	19.39	30,976,040	+0.32(+1.69%)
Dec 07, 1999	20.28	20.28	18.99	19.07	55,918,496	-1.81(-8.68%)
Dec 06, 1999	22.04	22.04	20.24	20.88	41,042,432	-1.20(-5.42%)
Dec 03, 1999	21.92	22.30	21.92	22.08	11,869,168	+0.28(+1.29%)
Dec 02, 1999	21.96	21.96	21.66	21.80	7,365,170	-0.24(-1.10%)
Dec 01, 1999	21.76	22.30	21.56	22.04	16,803,516	+0.28(+1.31%)
Nov 30, 1999	21.68	21.96	21.49	21.76	11,690,344	+0.08(+0.37%)
Nov 29, 1999	21.51	21.72	21.25	21.68	13,180,333	+0.16(+0.75%)
Nov 26, 1999	21.94	21.94	21.51	21.51	5,120,906	-0.45(-2.03%)
Nov 24, 1999	21.56	22.12	21.39	21.96	18,033,314	+0.40(+1.87%)
Nov 23, 1999	21.27	21.64	21.27	21.56	29,807,502	+0.43(+2.02%)
Nov 22, 1999	19.88	21.35	19.88	21.13	38,708,140	+1.57(+8.05%)
Nov 19, 1999	19.54	19.62	19.29	19.56	11,606,192	+0.02(+0.10%)
Nov 18, 1999	19.37	19.66	19.15	19.54	10,218,300	+0.16(+0.83%)
Nov 17, 1999	19.15	19.39	18.91	19.37	12,232,693	+0.22(+1.16%)
Nov 16, 1999	18.83	19.15	18.67	19.15	10,162,302	+0.32(+1.72%)
Nov 15, 1999	18.59	18.85	18.59	18.83	8,574,239	+0.24(+1.30%)
Nov 12, 1999	18.34	18.59	18.28	18.59	7,486,449	+0.24(+1.32%)
Nov 11, 1999	18.71	18.73	18.26	18.34	7,498,205	-0.37(-1.95%)
Nov 10, 1999	18.65	18.83	18.42	18.71	7,972,799	+0.06(+0.33%)
Nov 09, 1999	19.01	19.01	18.50	18.65	6,907,902	-0.36(-1.90%)
Nov 08, 1999	18.79	19.05	18.65	19.01	8,470,287	+0.22(+1.17%)
Nov 05, 1999	18.63	18.89	18.63	18.79	12,707,905	+0.47(+2.54%)
Nov 04, 1999	18.39	18.59	18.12	18.32	11,673,947	-0.06(-0.33%)
Nov 03, 1999	18.67	18.67	18.12	18.39	12,262,703	-0.28(-1.51%)
Nov 02, 1999	19.05	19.05	18.52	18.67	9,994,926	-0.40(-2.12%)

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.