Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	33.31	35.00	33.22	34.91	9,243,706	+1.25(+3.70%)
May 30, 2000	33.84	34.06	33.22	33.66	6,697,750	+0.26(+0.79%)
May 26, 2000	34.55	34.73	32.95	33.40	6,613,956	+0.27(+0.82%)
May 25, 2000	34.20	35.49	32.99	33.13	12,101,258	-0.18(-0.54%)
May 24, 2000	34.20	34.20	31.44	33.31	24,947,958	-2.14(-6.03%)
May 23, 2000	36.07	36.43	34.33	35.45	8,835,264	-0.45(-1.25%)
May 22, 2000	36.83	37.05	35.62	35.89	7,460,737	-0.84(-2.29%)
May 19, 2000	36.47	37.23	36.38	36.73	7,978,097	+0.04(+0.12%)
May 18, 2000	36.96	38.07	36.56	36.69	9,757,978	-0.53(-1.44%)
May 17, 2000	37.58	38.07	36.69	37.23	9,869,563	-0.85(-2.23%)
May 16, 2000	40.25	40.25	37.05	38.07	18,322,212	-2.18(-5.42%)
May 15, 2000	38.12	40.52	38.12	40.25	7,876,898	+1.78(+4.63%)
May 12, 2000	38.29	39.36	38.21	38.47	5,172,618	+0.09(+0.22%)
May 11, 2000	38.83	39.36	37.80	38.39	6,197,092	-0.09(-0.22%)
May 10, 2000	37.40	38.65	36.83	38.47	9,195,423	+1.07(+2.86%)
May 09, 2000	38.16	38.92	36.87	37.40	6,769,052	-0.76(-1.98%)
May 08, 2000	37.85	38.57	37.05	38.16	7,208,653	+0.18(+0.47%)
May 05, 2000	36.91	38.12	36.47	37.98	8,911,198	+0.58(+1.54%)
May 04, 2000	38.29	38.34	36.91	37.40	9,636,849	-1.07(-2.78%)
May 03, 2000	39.54	39.58	37.45	38.47	9,361,046	-2.00(-4.95%)
May 02, 2000	40.79	41.28	39.94	40.48	5,561,972	+0.48(+1.21%)
May 01, 2000	40.25	41.24	39.99	39.99	6,119,615	-0.26(-0.65%)
Apr 28, 2000	41.50	41.95	39.54	40.25	9,092,821	-1.65(-3.93%)
Apr 27, 2000	42.75	42.75	41.50	41.90	6,933,692	-1.20(-2.79%)
Apr 26, 2000	42.39	43.37	42.35	43.10	6,280,605	+1.07(+2.54%)
Apr 25, 2000	42.93	42.97	41.81	42.04	7,343,538	-0.40(-0.94%)
Apr 24, 2000	41.32	43.99	41.24	42.43	6,807,791	+0.66(+1.59%)
Apr 20, 2000	41.42	42.13	40.79	41.77	5,771,105	-0.09(-0.20%)
Apr 19, 2000	41.81	42.75	41.06	41.86	7,134,544	+0.00(+0.00%)
Apr 18, 2000	40.61	42.26	39.94	41.86	10,156,034	+1.07(+2.62%)
Apr 17, 2000	40.17	41.46	39.41	40.79	12,170,314	-2.14(-4.98%)
Apr 14, 2000	42.75	42.93	40.57	42.93	10,805,892	-1.60(-3.60%)
Apr 13, 2000	47.24	47.24	42.75	44.53	11,165,209	-2.49(-5.30%)
Apr 12, 2000	48.58	49.87	47.02	47.02	9,940,865	-0.98(-2.03%)
Apr 11, 2000	46.80	48.00	46.75	48.00	5,217,392	+0.48(+1.02%)
Apr 10, 2000	46.40	47.91	45.78	47.51	5,605,342	+1.83(+4.01%)
Apr 07, 2000	47.11	47.96	45.68	45.68	4,811,477	-1.30(-2.76%)
Apr 06, 2000	45.55	47.73	45.06	46.98	5,947,676	+1.38(+3.03%)
Apr 05, 2000	45.24	46.04	44.89	45.60	7,513,371	-0.44(-0.96%)
Apr 04, 2000	48.27	48.89	45.20	46.04	11,499,963	-2.41(-4.97%)
Apr 03, 2000	46.67	48.49	46.62	48.45	8,285,762	+2.49(+5.43%)
Mar 31, 2000	47.73	47.96	45.78	45.95	7,263,814	-1.78(-3.73%)
Mar 30, 2000	48.45	49.56	46.98	47.73	11,139,804	-1.07(-2.19%)
Mar 29, 2000	46.22	48.85	46.22	48.80	9,750,259	+3.21(+7.03%)
Mar 28, 2000	44.93	46.84	44.89	45.60	6,811,721	-0.26(-0.57%)
Mar 27, 2000	45.86	46.04	44.89	45.86	5,379,225	+0.00(+0.00%)
Mar 24, 2000	45.60	46.53	45.24	45.86	8,288,990	+0.18(+0.39%)
Mar 23, 2000	44.93	45.82	44.31	45.68	7,776,542	+0.76(+1.68%)
Mar 22, 2000	44.44	45.55	43.55	44.93	6,667,292	-0.31(-0.69%)
Mar 21, 2000	45.33	46.09	44.04	45.24	7,794,929	-0.09(-0.20%)
Mar 20, 2000	45.20	45.68	44.13	45.33	7,509,862	+0.31(+0.70%)
Mar 17, 2000	43.82	46.00	43.82	45.02	19,077,058	+1.20(+2.75%)
Mar 16, 2000	42.04	44.09	41.77	43.82	17,078,498	+3.21(+7.89%)
Mar 15, 2000	37.50	40.79	36.96	40.61	11,370,553	+3.34(+8.97%)
Mar 14, 2000	37.58	37.98	36.96	37.27	7,154,335	-0.49(-1.30%)
Mar 13, 2000	37.50	37.90	36.91	37.76	6,195,268	-0.36(-0.93%)
Mar 10, 2000	39.63	39.76	38.03	38.12	6,259,131	-1.29(-3.27%)
Mar 09, 2000	37.98	39.54	36.87	39.41	8,056,557	+2.00(+5.35%)
Mar 08, 2000	37.27	38.29	36.83	37.40	9,308,832	+0.09(+0.23%)
Mar 07, 2000	39.19	39.19	36.34	37.32	11,920,617	-1.07(-2.78%)
Mar 06, 2000	38.74	38.96	37.85	38.39	6,769,192	-0.44(-1.14%)
Mar 03, 2000	39.54	39.76	38.74	38.83	8,189,055	-0.45(-1.14%)
Mar 02, 2000	39.58	40.08	38.61	39.28	7,513,511	-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.