Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	15.62	15.66	15.10	15.10	13,779,752	-0.52(-3.34%)
Mar 30, 2000	15.16	16.07	15.16	15.62	29,223,344	+0.54(+3.58%)
Mar 29, 2000	14.58	15.14	14.58	15.08	25,331,520	+0.64(+4.46%)
Mar 28, 2000	14.56	14.96	14.44	14.44	21,260,970	-0.12(-0.82%)
Mar 27, 2000	15.12	15.16	14.56	14.56	16,386,632	-0.56(-3.72%)
Mar 24, 2000	15.12	15.18	14.92	15.12	13,636,463	+0.00(+0.00%)
Mar 23, 2000	15.14	15.57	14.94	15.12	16,072,078	-0.02(-0.13%)
Mar 22, 2000	15.76	15.76	14.86	15.14	18,473,192	-0.77(-4.81%)
Mar 21, 2000	15.62	15.99	15.24	15.91	13,341,491	+0.28(+1.81%)
Mar 20, 2000	15.76	15.76	15.46	15.62	10,511,751	-0.18(-1.16%)
Mar 17, 2000	16.01	16.07	15.68	15.81	22,591,918	-0.20(-1.25%)
Mar 16, 2000	15.62	16.05	15.62	16.01	27,377,362	+0.70(+4.60%)
Mar 15, 2000	14.00	15.38	14.00	15.30	34,421,252	+1.37(+9.81%)
Mar 14, 2000	14.08	14.26	13.80	13.93	17,348,942	-0.14(-1.01%)
Mar 13, 2000	14.26	14.26	13.88	14.08	24,321,964	-0.56(-3.85%)
Mar 10, 2000	15.00	15.00	14.18	14.64	21,866,456	-0.40(-2.67%)
Mar 09, 2000	15.28	15.30	14.76	15.04	19,262,684	-0.24(-1.58%)
Mar 08, 2000	15.16	15.46	14.76	15.28	22,445,520	+0.12(+0.79%)
Mar 07, 2000	15.76	15.76	14.42	15.16	36,429,172	-0.60(-3.82%)
Mar 06, 2000	15.93	15.93	15.54	15.76	12,229,985	-0.36(-2.25%)
Mar 03, 2000	15.97	16.21	15.78	16.13	14,012,870	+0.16(+1.01%)
Mar 02, 2000	16.41	16.67	15.89	15.97	17,668,780	-0.44(-2.69%)
Mar 01, 2000	15.83	16.53	15.83	16.41	24,273,786	+0.76(+4.87%)
Feb 29, 2000	15.70	15.70	15.32	15.65	16,084,511	-0.22(-1.38%)
Feb 28, 2000	15.66	15.99	15.30	15.86	16,779,512	+0.20(+1.27%)
Feb 25, 2000	16.03	16.31	15.46	15.66	16,952,642	-0.36(-2.25%)
Feb 24, 2000	16.25	16.25	15.54	16.03	24,023,884	-0.46(-2.81%)
Feb 23, 2000	16.55	16.55	16.09	16.49	17,130,434	-0.16(-0.97%)
Feb 22, 2000	16.53	16.93	16.25	16.65	16,387,564	+0.12(+0.72%)
Feb 18, 2000	16.83	16.83	16.33	16.53	17,787,514	-0.30(-1.78%)
Feb 17, 2000	17.23	17.23	16.47	16.83	18,123,516	-0.40(-2.33%)
Feb 16, 2000	17.84	17.84	17.13	17.23	10,683,636	-0.69(-3.82%)
Feb 15, 2000	17.41	17.94	17.13	17.92	12,210,403	+0.50(+2.88%)
Feb 14, 2000	17.78	17.78	17.31	17.41	11,099,208	-0.46(-2.57%)
Feb 11, 2000	18.00	18.00	17.66	17.88	11,956,460	-0.36(-1.99%)
Feb 10, 2000	18.34	18.46	18.10	18.24	12,490,766	-0.10(-0.54%)
Feb 09, 2000	18.40	18.58	18.26	18.34	12,360,531	-0.06(-0.33%)
Feb 08, 2000	18.30	18.62	18.26	18.40	12,839,821	+0.10(+0.54%)
Feb 07, 2000	18.10	18.54	17.88	18.30	12,035,720	+0.20(+1.12%)
Feb 04, 2000	17.78	18.58	17.71	18.10	17,876,722	+0.32(+1.81%)
Feb 03, 2000	18.14	18.26	17.71	17.78	14,712,535	-0.36(-2.00%)
Feb 02, 2000	18.62	18.62	18.04	18.14	11,137,128	-0.56(-3.01%)
Feb 01, 2000	18.48	18.78	18.12	18.70	12,623,799	+0.22(+1.20%)
Jan 31, 2000	18.32	18.90	18.20	18.48	16,695,591	+0.16(+0.88%)
Jan 28, 2000	19.14	19.16	18.32	18.32	16,914,722	-0.82(-4.30%)
Jan 27, 2000	20.17	20.17	18.80	19.14	27,285,358	-1.15(-5.65%)
Jan 26, 2000	21.07	21.07	20.19	20.29	36,873,028	-0.90(-4.27%)
Jan 25, 2000	20.87	21.25	20.23	21.19	15,120,025	+0.32(+1.54%)
Jan 24, 2000	21.48	21.48	20.45	20.87	17,576,154	-0.64(-2.99%)
Jan 21, 2000	21.19	21.51	21.15	21.51	17,699,862	+0.32(+1.52%)
Jan 20, 2000	20.99	21.21	20.95	21.19	17,951,630	+0.20(+0.95%)
Jan 19, 2000	20.91	20.99	20.61	20.99	19,925,360	+0.08(+0.38%)
Jan 18, 2000	19.64	20.91	19.64	20.91	28,528,654	+1.27(+6.45%)
Jan 14, 2000	19.53	19.93	19.53	19.64	11,687,908	+0.16(+0.83%)
Jan 13, 2000	19.77	19.77	19.45	19.48	9,494,735	-0.30(-1.53%)
Jan 12, 2000	19.56	19.89	19.45	19.79	13,047,451	+0.22(+1.13%)
Jan 11, 2000	19.35	19.71	19.35	19.56	14,621,463	+0.64(+3.40%)
Jan 10, 2000	19.54	19.61	18.90	18.92	13,561,243	-0.62(-3.19%)
Jan 07, 2000	18.62	19.54	18.62	19.54	17,844,084	+1.21(+6.58%)
Jan 06, 2000	18.32	18.56	18.20	18.34	11,087,707	+0.02(+0.11%)
Jan 05, 2000	18.16	18.48	18.04	18.32	14,713,156	+0.16(+0.89%)
Jan 04, 2000	18.14	18.28	17.90	18.16	11,364,651	+0.02(+0.11%)

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.