Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	11.79	11.95	11.74	11.74	3,919,316	+0.09(+0.74%)
May 30, 2000	11.59	11.85	11.56	11.65	2,885,899	+0.15(+1.33%)
May 26, 2000	11.66	11.83	11.50	11.50	3,263,114	-0.13(-1.11%)
May 25, 2000	11.95	12.08	11.50	11.63	4,601,079	-0.45(-3.69%)
May 24, 2000	11.64	12.15	11.64	12.08	5,918,594	+0.56(+4.84%)
May 23, 2000	11.53	11.60	11.40	11.52	2,799,355	-0.01(-0.08%)
May 22, 2000	11.60	11.69	11.42	11.53	4,698,578	-0.04(-0.37%)
May 19, 2000	11.80	11.86	11.47	11.57	5,029,417	-0.35(-2.94%)
May 18, 2000	12.08	12.13	11.91	11.92	2,940,673	-0.13(-1.07%)
May 17, 2000	12.10	12.20	12.00	12.05	4,017,545	-0.28(-2.29%)
May 16, 2000	11.80	12.50	11.72	12.33	7,408,833	+0.56(+4.79%)
May 15, 2000	11.69	11.90	11.68	11.77	4,826,386	+0.15(+1.26%)
May 12, 2000	11.67	11.78	11.57	11.62	3,375,585	-0.15(-1.24%)
May 11, 2000	11.82	11.89	11.72	11.77	4,293,610	+0.00(+0.00%)
May 10, 2000	11.81	11.84	11.61	11.77	3,667,717	-0.01(-0.07%)
May 09, 2000	11.91	12.03	11.71	11.78	3,568,392	-0.18(-1.50%)
May 08, 2000	12.02	12.02	11.71	11.95	3,213,452	+0.08(+0.72%)
May 05, 2000	11.66	11.95	11.61	11.87	4,355,688	+0.17(+1.46%)
May 04, 2000	11.80	12.01	11.60	11.70	5,056,805	-0.05(-0.43%)
May 03, 2000	11.90	12.08	11.68	11.75	4,469,985	-0.15(-1.30%)
May 02, 2000	11.78	11.99	11.72	11.90	4,509,788	+0.00(+0.00%)
May 01, 2000	11.87	12.13	11.65	11.90	6,364,096	+0.04(+0.37%)
Apr 28, 2000	11.97	11.99	11.78	11.86	5,388,009	-0.11(-0.94%)
Apr 27, 2000	12.12	12.31	11.68	11.97	8,843,931	-0.21(-1.69%)
Apr 26, 2000	12.80	12.80	11.96	12.18	12,718,697	-0.67(-5.19%)
Apr 25, 2000	13.16	13.19	12.12	12.84	16,517,509	-0.49(-3.66%)
Apr 24, 2000	12.49	13.37	12.49	13.33	6,515,274	+0.70(+5.55%)
Apr 20, 2000	12.38	12.64	12.32	12.63	3,626,088	+0.25(+2.00%)
Apr 19, 2000	12.27	12.58	12.20	12.38	3,045,841	+0.08(+0.63%)
Apr 18, 2000	12.34	12.34	12.05	12.31	4,436,755	+0.00(+0.00%)
Apr 17, 2000	12.21	12.40	12.06	12.31	5,297,083	-0.13(-1.04%)
Apr 14, 2000	12.88	12.91	12.09	12.43	11,215,313	-0.54(-4.16%)
Apr 13, 2000	12.96	13.20	12.56	12.97	7,593,606	+0.02(+0.14%)
Apr 12, 2000	13.32	13.46	12.96	12.96	4,496,642	-0.11(-0.86%)
Apr 11, 2000	12.70	13.29	12.70	13.07	5,402,616	+0.37(+2.90%)
Apr 10, 2000	12.58	12.99	12.56	12.70	3,864,541	+0.15(+1.23%)
Apr 07, 2000	12.82	13.02	12.54	12.54	4,567,849	-0.24(-1.87%)
Apr 06, 2000	12.50	12.99	12.50	12.78	3,223,676	+0.31(+2.47%)
Apr 05, 2000	12.72	12.98	12.47	12.48	5,266,775	-0.25(-1.96%)
Apr 04, 2000	12.60	13.08	12.25	12.73	8,839,915	+0.15(+1.17%)
Apr 03, 2000	12.24	12.65	12.22	12.58	5,254,359	+0.45(+3.74%)
Mar 31, 2000	12.37	12.60	12.13	12.13	4,509,788	-0.06(-0.49%)
Mar 30, 2000	12.06	12.56	12.00	12.19	5,778,006	+0.19(+1.58%)
Mar 29, 2000	12.19	12.19	11.96	12.00	5,990,897	-0.17(-1.41%)
Mar 28, 2000	12.05	12.40	12.00	12.17	4,477,653	+0.03(+0.28%)
Mar 27, 2000	12.45	12.59	12.07	12.13	5,956,206	-0.31(-2.48%)
Mar 24, 2000	12.32	12.77	12.28	12.44	10,823,126	+0.53(+4.45%)
Mar 23, 2000	11.60	11.95	11.60	11.91	9,090,418	+0.14(+1.16%)
Mar 22, 2000	12.19	12.24	11.64	11.78	8,047,506	-0.61(-4.91%)
Mar 21, 2000	11.89	12.53	11.85	12.38	6,996,196	+0.47(+3.95%)
Mar 20, 2000	11.77	12.02	11.69	11.91	4,987,789	+0.15(+1.32%)
Mar 17, 2000	11.90	12.21	11.76	11.76	7,436,220	-0.30(-2.49%)
Mar 16, 2000	11.60	12.22	11.49	12.06	8,777,836	+0.76(+6.74%)
Mar 15, 2000	10.71	11.47	10.71	11.30	7,741,498	+0.46(+4.27%)
Mar 14, 2000	10.84	10.95	10.76	10.83	5,780,562	+0.02(+0.15%)
Mar 13, 2000	10.82	11.02	10.78	10.82	6,923,893	-0.34(-3.07%)
Mar 10, 2000	11.04	11.32	11.00	11.16	10,513,466	+0.08(+0.69%)
Mar 09, 2000	11.06	11.22	11.02	11.08	5,967,526	-0.22(-1.96%)
Mar 08, 2000	11.35	11.54	11.09	11.30	8,582,473	-0.03(-0.23%)
Mar 07, 2000	12.08	12.17	11.23	11.33	9,502,324	-0.62(-5.16%)
Mar 06, 2000	12.23	12.49	11.95	11.95	3,760,469	-0.31(-2.51%)
Mar 03, 2000	12.02	12.96	11.98	12.25	8,365,200	+0.47(+4.00%)
Mar 02, 2000	11.79	12.02	11.73	11.78	3,997,461	-0.01(-0.07%)

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.