Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	33.31	35.01	33.23	34.91	9,242,673	+1.25(+3.70%)
May 30, 2000	33.85	34.07	33.23	33.67	6,697,001	+0.26(+0.79%)
May 26, 2000	34.56	34.74	32.96	33.40	6,613,217	+0.27(+0.82%)
May 25, 2000	34.20	35.49	33.00	33.13	12,099,905	-0.18(-0.53%)
May 24, 2000	34.20	34.20	31.44	33.31	24,945,170	-2.14(-6.03%)
May 23, 2000	36.08	36.43	34.34	35.45	8,834,277	-0.45(-1.25%)
May 22, 2000	36.83	37.05	35.63	35.90	7,459,903	-0.84(-2.29%)
May 19, 2000	36.48	37.23	36.38	36.74	7,977,205	+0.04(+0.12%)
May 18, 2000	36.97	38.08	36.56	36.70	9,756,888	-0.53(-1.44%)
May 17, 2000	37.59	38.08	36.70	37.23	9,868,460	-0.85(-2.23%)
May 16, 2000	40.26	40.26	37.05	38.08	18,320,164	-2.18(-5.42%)
May 15, 2000	38.12	40.53	38.12	40.26	7,876,018	+1.78(+4.63%)
May 12, 2000	38.30	39.37	38.21	38.48	5,172,040	+0.09(+0.22%)
May 11, 2000	38.83	39.37	37.81	38.39	6,196,400	-0.09(-0.22%)
May 10, 2000	37.41	38.66	36.83	38.48	9,194,395	+1.07(+2.86%)
May 09, 2000	38.16	38.93	36.87	37.41	6,768,295	-0.76(-1.98%)
May 08, 2000	37.86	38.57	37.05	38.16	7,207,848	+0.18(+0.47%)
May 05, 2000	36.92	38.12	36.48	37.99	8,910,202	+0.58(+1.54%)
May 04, 2000	38.30	38.34	36.92	37.41	9,635,772	-1.07(-2.78%)
May 03, 2000	39.55	39.59	37.45	38.48	9,360,000	-2.00(-4.95%)
May 02, 2000	40.79	41.28	39.95	40.48	5,561,350	+0.48(+1.21%)
May 01, 2000	40.26	41.24	39.99	39.99	6,118,931	-0.26(-0.66%)
Apr 28, 2000	41.51	41.95	39.55	40.26	9,091,805	-1.65(-3.93%)
Apr 27, 2000	42.75	42.75	41.51	41.90	6,932,917	-1.20(-2.79%)
Apr 26, 2000	42.40	43.38	42.35	43.11	6,279,903	+1.07(+2.54%)
Apr 25, 2000	42.93	42.97	41.82	42.04	7,342,717	-0.40(-0.94%)
Apr 24, 2000	41.33	44.00	41.24	42.44	6,807,030	+0.66(+1.59%)
Apr 20, 2000	41.42	42.13	40.79	41.78	5,770,460	-0.09(-0.20%)
Apr 19, 2000	41.82	42.75	41.06	41.86	7,133,747	+0.00(+0.00%)
Apr 18, 2000	40.61	42.26	39.95	41.86	10,154,899	+1.07(+2.62%)
Apr 17, 2000	40.17	41.46	39.41	40.79	12,168,954	-2.14(-4.98%)
Apr 14, 2000	42.75	42.93	40.57	42.93	10,804,685	-1.60(-3.60%)
Apr 13, 2000	47.25	47.25	42.75	44.53	11,163,961	-2.49(-5.30%)
Apr 12, 2000	48.59	49.88	47.03	47.03	9,939,754	-0.98(-2.03%)
Apr 11, 2000	46.81	48.00	46.76	48.00	5,216,809	+0.48(+1.02%)
Apr 10, 2000	46.40	47.92	45.78	47.52	5,604,716	+1.83(+4.01%)
Apr 07, 2000	47.11	47.96	45.69	45.69	4,810,939	-1.30(-2.76%)
Apr 06, 2000	45.56	47.74	45.07	46.99	5,947,011	+1.38(+3.03%)
Apr 05, 2000	45.25	46.04	44.89	45.60	7,512,531	-0.44(-0.96%)
Apr 04, 2000	48.27	48.89	45.20	46.04	11,498,678	-2.41(-4.97%)
Apr 03, 2000	46.67	48.50	46.63	48.45	8,284,836	+2.49(+5.43%)
Mar 31, 2000	47.74	47.96	45.78	45.96	7,263,002	-1.78(-3.73%)
Mar 30, 2000	48.45	49.56	46.99	47.74	11,138,559	-1.07(-2.19%)
Mar 29, 2000	46.22	48.85	46.22	48.81	9,749,169	+3.21(+7.03%)
Mar 28, 2000	44.93	46.85	44.89	45.60	6,810,959	-0.26(-0.57%)
Mar 27, 2000	45.87	46.04	44.89	45.87	5,378,624	+0.00(+0.00%)
Mar 24, 2000	45.60	46.54	45.25	45.87	8,288,064	+0.18(+0.39%)
Mar 23, 2000	44.93	45.82	44.31	45.69	7,775,673	+0.76(+1.68%)
Mar 22, 2000	44.45	45.56	43.56	44.93	6,666,547	-0.31(-0.69%)
Mar 21, 2000	45.34	46.09	44.04	45.25	7,794,058	-0.09(-0.20%)
Mar 20, 2000	45.20	45.69	44.13	45.34	7,509,023	+0.31(+0.70%)
Mar 17, 2000	43.82	46.00	43.82	45.03	19,074,926	+1.20(+2.75%)
Mar 16, 2000	42.04	44.09	41.78	43.82	17,076,588	+3.21(+7.89%)
Mar 15, 2000	37.50	40.79	36.97	40.61	11,369,282	+3.34(+8.97%)
Mar 14, 2000	37.59	37.99	36.97	37.27	7,153,535	-0.49(-1.30%)
Mar 13, 2000	37.50	37.90	36.92	37.76	6,194,575	-0.36(-0.93%)
Mar 10, 2000	39.64	39.77	38.04	38.12	6,258,431	-1.29(-3.27%)
Mar 09, 2000	37.99	39.55	36.87	39.41	8,055,657	+2.00(+5.35%)
Mar 08, 2000	37.27	38.30	36.83	37.41	9,307,792	+0.09(+0.23%)
Mar 07, 2000	39.19	39.19	36.34	37.32	11,919,284	-1.07(-2.78%)
Mar 06, 2000	38.75	38.97	37.86	38.39	6,768,436	-0.44(-1.14%)
Mar 03, 2000	39.55	39.77	38.75	38.83	8,188,140	-0.45(-1.14%)
Mar 02, 2000	39.59	40.08	38.61	39.28	7,512,672	-0.36(-0.90%)

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.