Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	18.84	20.22	18.84	20.05	18,211,870	+0.55(+2.84%)
Jan 28, 2000	19.11	19.77	18.77	19.50	20,267,040	+0.38(+2.00%)
Jan 27, 2000	19.15	19.63	19.11	19.11	15,513,220	-0.21(-1.09%)
Jan 26, 2000	19.29	19.39	19.05	19.32	13,235,676	+0.00(+0.00%)
Jan 25, 2000	19.11	19.63	19.01	19.32	16,960,106	+0.28(+1.45%)
Jan 24, 2000	19.39	19.53	18.49	19.05	23,520,544	-0.38(-1.94%)
Jan 21, 2000	20.25	20.25	19.39	19.42	22,301,812	-0.74(-3.65%)
Jan 20, 2000	20.36	20.43	19.84	20.16	14,404,592	-0.34(-1.65%)
Jan 19, 2000	20.36	20.53	20.12	20.50	18,146,530	+0.28(+1.37%)
Jan 18, 2000	20.57	20.64	19.84	20.22	19,624,822	-0.28(-1.35%)
Jan 14, 2000	20.74	20.84	20.50	20.50	29,208,448	+0.00(+0.00%)
Jan 13, 2000	19.36	20.57	19.18	20.50	47,446,852	+1.04(+5.35%)
Jan 12, 2000	19.11	19.56	19.08	19.46	19,562,548	+0.62(+3.29%)
Jan 11, 2000	18.98	19.39	18.84	18.84	16,692,063	-0.24(-1.28%)
Jan 10, 2000	19.39	19.39	18.87	19.08	17,833,724	-0.03(-0.17%)
Jan 07, 2000	18.84	19.32	17.90	19.11	30,760,564	+1.21(+6.78%)
Jan 06, 2000	17.31	18.14	17.28	17.90	19,035,130	+0.62(+3.59%)
Jan 05, 2000	17.11	17.66	17.07	17.28	22,231,236	+0.28(+1.63%)
Jan 04, 2000	17.31	17.45	16.62	17.00	24,333,154	-0.66(-3.73%)
Jan 03, 2000	17.76	17.94	17.52	17.66	22,045,862	-0.31(-1.73%)
Dec 31, 1999	18.01	18.07	17.83	17.97	10,172,056	-0.14(-0.76%)
Dec 30, 1999	18.07	18.18	18.01	18.11	13,745,046	-0.11(-0.58%)
Dec 29, 1999	18.28	18.39	18.07	18.22	13,223,041	-0.41(-2.20%)
Dec 28, 1999	18.84	18.90	18.32	18.63	11,433,027	-0.49(-2.55%)
Dec 27, 1999	18.84	19.11	18.70	19.11	14,142,506	+0.21(+1.11%)
Dec 23, 1999	18.84	19.05	18.70	18.90	14,020,489	+0.20(+1.10%)
Dec 22, 1999	18.07	18.84	18.01	18.70	21,373,502	+0.63(+3.46%)
Dec 21, 1999	18.04	18.22	17.94	18.07	21,716,090	-0.17(-0.91%)
Dec 20, 1999	18.45	18.49	18.04	18.24	18,200,138	-0.18(-0.99%)
Dec 17, 1999	18.94	18.98	18.42	18.42	33,642,420	-0.42(-2.21%)
Dec 16, 1999	19.05	19.05	18.56	18.84	28,966,398	-0.14(-0.73%)
Dec 15, 1999	18.35	19.08	18.32	18.98	23,961,144	+0.48(+2.61%)
Dec 14, 1999	18.28	18.56	18.04	18.49	27,677,632	+0.14(+0.78%)
Dec 13, 1999	18.56	18.73	18.28	18.35	36,278,076	-0.42(-2.24%)
Dec 10, 1999	18.63	18.98	18.49	18.77	18,520,886	+0.07(+0.39%)
Dec 09, 1999	18.84	18.90	18.59	18.70	17,394,568	-0.14(-0.74%)
Dec 08, 1999	18.77	19.05	18.63	18.84	21,318,450	+0.11(+0.56%)
Dec 07, 1999	19.15	19.29	18.49	18.73	31,543,212	-0.69(-3.57%)
Dec 06, 1999	19.77	19.88	19.08	19.42	24,610,040	-0.38(-1.93%)
Dec 03, 1999	20.12	20.22	19.81	19.81	25,563,800	-0.15(-0.75%)
Dec 02, 1999	19.94	20.05	19.84	19.96	19,687,996	+0.06(+0.31%)
Dec 01, 1999	20.01	20.12	19.70	19.89	16,437,198	-0.39(-1.94%)
Nov 30, 1999	20.47	20.53	20.01	20.29	19,323,568	-0.45(-2.19%)
Nov 29, 1999	20.43	20.84	20.22	20.74	25,892,670	+0.80(+4.00%)
Nov 26, 1999	20.33	20.36	19.94	19.94	9,113,787	-0.21(-1.04%)
Nov 24, 1999	20.08	20.19	19.88	20.16	22,578,336	+0.07(+0.36%)
Nov 23, 1999	19.60	20.08	18.98	20.08	27,041,370	+0.69(+3.57%)
Nov 22, 1999	18.90	19.46	18.70	19.39	25,627,878	+0.69(+3.70%)
Nov 19, 1999	18.59	18.94	18.53	18.70	25,453,696	+0.03(+0.18%)
Nov 18, 1999	19.18	19.22	18.45	18.66	31,058,390	-0.07(-0.35%)
Nov 17, 1999	18.98	19.25	18.59	18.73	34,047,644	-0.04(-0.21%)
Nov 16, 1999	19.60	19.86	18.77	18.77	33,877,972	-0.62(-3.20%)
Nov 15, 1999	19.46	19.60	19.15	19.39	22,827,246	-0.07(-0.34%)
Nov 12, 1999	19.77	19.81	19.36	19.46	18,695,068	-0.14(-0.74%)
Nov 11, 1999	19.91	19.91	19.39	19.60	16,297,130	+0.21(+1.09%)
Nov 10, 1999	19.39	19.62	18.87	19.39	27,765,896	+0.00(+0.00%)
Nov 09, 1999	19.39	19.53	19.22	19.39	38,150,220	+0.14(+0.72%)
Nov 08, 1999	19.25	19.67	19.11	19.25	38,663,560	+0.00(+0.00%)
Nov 05, 1999	20.08	20.08	18.98	19.25	80,096,888	-1.39(-6.71%)
Nov 04, 1999	21.40	21.64	20.50	20.64	25,388,174	-0.73(-3.40%)
Nov 03, 1999	21.61	21.78	21.26	21.36	12,841,465	+0.24(+1.15%)
Nov 02, 1999	21.40	21.75	21.12	21.12	11,955,934	-0.21(-0.99%)

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.