Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	14.55	15.93	14.42	15.66	19,114,526	+1.09(+7.50%)
Jan 28, 2000	14.65	14.88	14.42	14.57	11,944,107	-0.16(-1.08%)
Jan 27, 2000	14.66	14.85	14.44	14.73	11,117,375	+0.13(+0.87%)
Jan 26, 2000	14.85	14.90	14.55	14.60	14,422,326	-0.19(-1.28%)
Jan 25, 2000	15.18	15.23	14.71	14.79	15,725,320	-0.41(-2.70%)
Jan 24, 2000	15.25	15.37	15.15	15.20	13,904,135	+0.02(+0.10%)
Jan 21, 2000	15.14	15.50	14.92	15.18	20,300,828	+0.57(+3.89%)
Jan 20, 2000	14.68	14.98	14.61	14.61	9,645,079	+0.05(+0.33%)
Jan 19, 2000	14.54	14.79	14.54	14.57	10,539,058	-0.29(-1.92%)
Jan 18, 2000	14.41	15.15	14.36	14.85	17,295,716	+0.62(+4.33%)
Jan 14, 2000	14.14	14.31	14.05	14.24	11,314,762	+0.19(+1.35%)
Jan 13, 2000	14.41	14.46	14.05	14.05	13,460,706	-0.11(-0.79%)
Jan 12, 2000	14.25	14.57	14.16	14.16	15,254,992	-0.49(-3.37%)
Jan 11, 2000	14.60	14.76	14.47	14.65	13,143,067	-0.14(-0.94%)
Jan 10, 2000	14.87	14.99	14.61	14.79	15,965,824	-0.08(-0.53%)
Jan 07, 2000	14.88	14.93	14.61	14.87	17,943,256	-0.11(-0.74%)
Jan 06, 2000	15.09	15.09	14.76	14.98	16,740,341	-0.17(-1.15%)
Jan 05, 2000	14.92	15.37	14.79	15.15	22,656,026	+0.49(+3.35%)
Jan 04, 2000	15.09	15.28	14.47	14.66	17,807,974	-0.49(-3.24%)
Jan 03, 2000	15.32	15.58	15.07	15.15	16,591,213	-0.41(-2.63%)
Dec 31, 1999	15.56	15.72	15.53	15.56	3,533,193	+0.02(+0.10%)
Dec 30, 1999	15.50	15.58	15.44	15.55	5,603,584	-0.06(-0.40%)
Dec 29, 1999	15.80	15.86	15.52	15.61	6,397,880	-0.11(-0.71%)
Dec 28, 1999	15.42	15.79	15.34	15.72	14,933,002	+0.52(+3.44%)
Dec 27, 1999	15.83	15.85	14.96	15.20	31,385,766	-0.97(-5.97%)
Dec 23, 1999	16.29	16.56	16.10	16.16	12,407,314	-0.14(-0.87%)
Dec 22, 1999	16.94	17.00	16.26	16.31	18,087,242	-0.27(-1.62%)
Dec 21, 1999	16.53	17.00	16.40	16.57	18,686,130	+0.17(+1.05%)
Dec 20, 1999	16.42	16.43	16.18	16.40	9,694,525	-0.02(-0.09%)
Dec 17, 1999	16.40	16.54	16.28	16.42	23,393,362	+0.16(+0.98%)
Dec 16, 1999	16.31	16.37	16.04	16.26	14,334,906	-0.10(-0.59%)
Dec 15, 1999	16.31	16.48	16.29	16.35	11,400,600	-0.03(-0.18%)
Dec 14, 1999	16.31	16.57	16.23	16.38	11,655,740	-0.13(-0.77%)
Dec 13, 1999	15.94	16.57	15.86	16.51	11,821,877	+0.52(+3.26%)
Dec 10, 1999	16.37	16.37	15.96	15.99	7,381,652	-0.29(-1.75%)
Dec 09, 1999	16.19	16.28	16.05	16.28	9,055,686	+0.08(+0.52%)
Dec 08, 1999	16.21	16.37	16.07	16.19	7,430,702	+0.01(+0.08%)
Dec 07, 1999	16.48	16.61	16.12	16.18	12,685,793	-0.10(-0.59%)
Dec 06, 1999	16.43	16.67	16.10	16.28	11,380,821	-0.41(-2.45%)
Dec 03, 1999	16.37	16.76	16.35	16.68	14,970,580	+0.30(+1.80%)
Dec 02, 1999	16.23	16.65	16.16	16.39	12,148,219	+0.10(+0.61%)
Dec 01, 1999	15.99	16.40	15.82	16.29	15,630,384	+0.17(+1.04%)
Nov 30, 1999	15.93	16.31	15.93	16.12	15,421,130	+0.29(+1.85%)
Nov 29, 1999	16.08	16.08	15.70	15.83	14,936,957	-0.07(-0.41%)
Nov 26, 1999	15.83	16.08	15.80	15.90	4,158,186	+0.19(+1.22%)
Nov 24, 1999	15.56	15.82	15.56	15.70	8,462,337	+0.06(+0.39%)
Nov 23, 1999	16.08	16.08	15.58	15.64	8,687,019	-0.43(-2.67%)
Nov 22, 1999	16.21	16.24	15.93	16.07	8,067,167	-0.31(-1.90%)
Nov 19, 1999	16.23	16.46	16.21	16.38	6,335,776	+0.20(+1.27%)
Nov 18, 1999	16.42	16.46	16.16	16.18	7,173,980	-0.30(-1.83%)
Nov 17, 1999	16.23	16.54	16.21	16.48	9,245,953	+0.19(+1.16%)
Nov 16, 1999	16.05	16.38	16.02	16.29	8,045,015	+0.27(+1.67%)
Nov 15, 1999	15.99	16.07	15.88	16.02	7,243,599	+0.13(+0.80%)
Nov 12, 1999	16.02	16.10	15.90	15.90	9,007,031	-0.16(-0.98%)
Nov 11, 1999	16.21	16.21	15.91	16.05	9,657,342	-0.03(-0.19%)
Nov 10, 1999	15.86	16.10	15.82	16.08	8,994,373	+0.19(+1.18%)
Nov 09, 1999	16.26	16.26	15.80	15.90	10,152,590	-0.39(-2.42%)
Nov 08, 1999	15.77	16.31	15.77	16.29	12,240,781	+0.54(+3.42%)
Nov 05, 1999	15.88	16.05	15.75	15.75	14,841,626	-0.08(-0.50%)
Nov 04, 1999	16.07	16.10	15.83	15.83	7,854,748	-0.22(-1.39%)
Nov 03, 1999	15.86	16.12	15.82	16.05	10,548,947	+0.13(+0.79%)
Nov 02, 1999	16.26	16.40	15.93	15.93	9,494,764	-0.36(-2.23%)

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.