Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	8.918	8.995	8.876	8.888	27,231,178	+0.05(+0.58%)
Jan 28, 2000	8.995	9.076	8.837	8.837	28,227,426	-0.11(-1.19%)
Jan 27, 2000	9.157	9.314	8.863	8.944	34,602,900	-0.03(-0.28%)
Jan 26, 2000	9.263	9.289	8.888	8.969	44,551,528	-0.37(-4.01%)
Jan 25, 2000	9.370	9.740	9.101	9.344	25,946,598	-0.03(-0.27%)
Jan 24, 2000	9.689	9.796	9.314	9.370	36,033,524	+0.00(+0.00%)
Jan 21, 2000	9.451	9.583	9.289	9.370	32,824,304	-0.25(-2.57%)
Jan 20, 2000	9.953	9.953	9.395	9.617	23,437,546	-0.34(-3.38%)
Jan 19, 2000	9.847	10.01	9.796	9.953	20,501,866	+0.16(+1.61%)
Jan 18, 2000	10.25	10.30	9.796	9.796	18,791,830	-0.53(-5.15%)
Jan 14, 2000	10.46	10.49	10.12	10.33	18,349,940	-0.11(-1.02%)
Jan 13, 2000	10.43	10.46	10.33	10.43	14,712,683	+0.11(+1.03%)
Jan 12, 2000	10.33	10.46	10.22	10.33	22,575,132	+0.06(+0.54%)
Jan 11, 2000	10.27	10.49	10.25	10.27	17,497,624	+0.05(+0.50%)
Jan 10, 2000	10.12	10.25	10.12	10.22	18,107,628	+0.13(+1.31%)
Jan 07, 2000	9.902	10.14	9.847	10.09	18,721,156	+0.27(+2.73%)
Jan 06, 2000	10.01	10.09	9.796	9.821	16,798,394	-0.19(-1.87%)
Jan 05, 2000	10.14	10.25	9.983	10.01	27,474,664	-0.05(-0.51%)
Jan 04, 2000	9.902	10.33	9.902	10.06	24,754,294	+0.08(+0.77%)
Jan 03, 2000	10.03	10.20	9.877	9.983	17,352,284	+0.19(+1.91%)
Dec 31, 1999	10.03	10.06	9.796	9.796	12,851,439	-0.29(-2.91%)
Dec 30, 1999	10.03	10.25	9.953	10.09	22,903,850	+0.16(+1.63%)
Dec 29, 1999	9.502	10.03	9.502	9.928	24,615,292	+0.51(+5.38%)
Dec 28, 1999	9.451	9.770	9.344	9.421	33,964,720	+0.26(+2.88%)
Dec 27, 1999	10.01	10.06	9.157	9.157	25,894,472	-0.83(-8.28%)
Dec 23, 1999	9.821	10.09	9.796	9.983	17,470,856	+0.21(+2.18%)
Dec 22, 1999	9.796	9.847	9.634	9.770	22,212,604	-0.03(-0.26%)
Dec 21, 1999	9.770	9.847	9.608	9.796	22,446,698	-0.05(-0.52%)
Dec 20, 1999	9.770	9.953	9.740	9.847	28,213,574	+0.16(+1.63%)
Dec 17, 1999	9.796	9.902	9.689	9.689	41,766,120	-0.24(-2.40%)
Dec 16, 1999	10.12	10.12	9.928	9.928	26,130,446	-0.11(-1.06%)
Dec 15, 1999	10.20	10.43	10.03	10.03	30,972,452	-0.16(-1.59%)
Dec 14, 1999	10.25	10.43	10.09	10.20	76,295,760	-0.29(-2.76%)
Dec 13, 1999	10.65	10.73	10.35	10.49	55,776,756	-0.46(-4.16%)
Dec 10, 1999	10.43	10.97	10.30	10.94	44,557,636	+0.43(+4.05%)
Dec 09, 1999	10.52	10.65	10.12	10.52	35,869,400	-0.16(-1.48%)
Dec 08, 1999	11.05	11.07	10.62	10.67	21,905,488	-0.40(-3.62%)
Dec 07, 1999	11.23	11.34	11.02	11.07	19,743,936	-0.03(-0.23%)
Dec 06, 1999	11.18	11.23	11.07	11.10	13,765,038	-0.13(-1.18%)
Dec 03, 1999	11.34	11.44	11.12	11.23	17,260,242	-0.12(-1.09%)
Dec 02, 1999	11.47	11.47	11.23	11.35	18,692,980	-0.09(-0.78%)
Dec 01, 1999	11.15	11.66	11.12	11.44	23,496,714	+0.26(+2.36%)
Nov 30, 1999	10.89	11.52	10.89	11.18	20,433,774	+0.11(+0.96%)
Nov 29, 1999	11.10	11.18	10.86	11.07	17,947,732	-0.13(-1.18%)
Nov 26, 1999	11.26	11.37	11.15	11.21	7,875,363	-0.16(-1.42%)
Nov 24, 1999	11.18	11.55	11.12	11.37	13,785,231	+0.37(+3.41%)
Nov 23, 1999	11.84	11.87	10.97	10.99	25,846,808	-0.72(-6.15%)
Nov 22, 1999	10.97	11.90	10.94	11.71	31,911,644	+0.80(+7.34%)
Nov 19, 1999	11.05	11.10	10.86	10.91	18,835,268	-0.16(-1.46%)
Nov 18, 1999	11.05	11.15	11.02	11.07	20,734,080	+0.06(+0.50%)
Nov 17, 1999	11.12	11.23	10.99	11.02	18,530,266	-0.08(-0.73%)
Nov 16, 1999	11.02	11.18	10.97	11.10	20,538,494	+0.29(+2.72%)
Nov 15, 1999	10.73	10.86	10.70	10.80	12,566,159	+0.11(+0.99%)
Nov 12, 1999	10.83	10.86	10.59	10.70	15,011,581	-0.06(-0.51%)
Nov 11, 1999	10.54	10.78	10.49	10.75	19,655,888	+0.27(+2.56%)
Nov 10, 1999	10.73	10.78	10.38	10.49	19,866,972	-0.32(-2.96%)
Nov 09, 1999	10.97	10.97	10.65	10.80	16,905,462	-0.14(-1.25%)
Nov 08, 1999	10.86	11.07	10.75	10.94	16,580,737	+0.11(+0.98%)
Nov 05, 1999	11.31	11.44	10.73	10.83	22,597,438	-0.26(-2.38%)
Nov 04, 1999	11.61	11.66	11.05	11.10	28,719,564	-0.40(-3.48%)
Nov 03, 1999	10.41	11.82	10.03	11.50	51,112,964	+1.28(+12.50%)
Nov 02, 1999	10.22	10.33	10.12	10.22	32,104,178	+0.13(+1.31%)

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.