Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	15.71	15.71	15.33	15.65	16,078,652	-0.22(-1.38%)
Feb 28, 2000	15.67	15.99	15.31	15.87	16,773,400	+0.20(+1.27%)
Feb 25, 2000	16.03	16.31	15.47	15.67	16,946,466	-0.36(-2.25%)
Feb 24, 2000	16.25	16.25	15.55	16.03	24,015,132	-0.46(-2.81%)
Feb 23, 2000	16.56	16.56	16.09	16.49	17,124,192	-0.16(-0.97%)
Feb 22, 2000	16.54	16.94	16.25	16.66	16,381,594	+0.12(+0.72%)
Feb 18, 2000	16.84	16.84	16.33	16.54	17,781,034	-0.30(-1.78%)
Feb 17, 2000	17.24	17.24	16.48	16.84	18,116,914	-0.40(-2.33%)
Feb 16, 2000	17.84	17.84	17.14	17.24	10,679,744	-0.69(-3.82%)
Feb 15, 2000	17.42	17.94	17.14	17.92	12,205,955	+0.50(+2.88%)
Feb 14, 2000	17.78	17.78	17.32	17.42	11,095,164	-0.46(-2.57%)
Feb 11, 2000	18.00	18.00	17.66	17.88	11,952,104	-0.36(-1.99%)
Feb 10, 2000	18.34	18.47	18.10	18.25	12,486,216	-0.10(-0.54%)
Feb 09, 2000	18.41	18.59	18.26	18.34	12,356,028	-0.06(-0.33%)
Feb 08, 2000	18.31	18.63	18.26	18.41	12,835,144	+0.10(+0.55%)
Feb 07, 2000	18.10	18.55	17.88	18.31	12,031,335	+0.20(+1.12%)
Feb 04, 2000	17.78	18.59	17.72	18.10	17,870,208	+0.32(+1.81%)
Feb 03, 2000	18.15	18.26	17.72	17.78	14,707,175	-0.36(-2.00%)
Feb 02, 2000	18.63	18.63	18.04	18.15	11,133,071	-0.56(-3.01%)
Feb 01, 2000	18.49	18.79	18.12	18.71	12,619,200	+0.22(+1.20%)
Jan 31, 2000	18.33	18.91	18.20	18.49	16,689,509	+0.16(+0.88%)
Jan 28, 2000	19.15	19.17	18.33	18.33	16,908,560	-0.82(-4.30%)
Jan 27, 2000	20.18	20.18	18.81	19.15	27,275,418	-1.15(-5.65%)
Jan 26, 2000	21.08	21.08	20.20	20.30	36,859,596	-0.90(-4.27%)
Jan 25, 2000	20.88	21.26	20.24	21.20	15,114,517	+0.32(+1.54%)
Jan 24, 2000	21.48	21.48	20.46	20.88	17,569,752	-0.64(-2.99%)
Jan 21, 2000	21.20	21.52	21.16	21.52	17,693,414	+0.32(+1.52%)
Jan 20, 2000	21.00	21.22	20.96	21.20	17,945,090	+0.20(+0.95%)
Jan 19, 2000	20.92	21.00	20.62	21.00	19,918,102	+0.08(+0.38%)
Jan 18, 2000	19.65	20.92	19.65	20.92	28,518,260	+1.27(+6.45%)
Jan 14, 2000	19.53	19.93	19.53	19.65	11,683,650	+0.16(+0.83%)
Jan 13, 2000	19.77	19.77	19.45	19.49	9,491,276	-0.30(-1.53%)
Jan 12, 2000	19.57	19.89	19.45	19.79	13,042,698	+0.22(+1.13%)
Jan 11, 2000	19.35	19.71	19.35	19.57	14,616,137	+0.64(+3.40%)
Jan 10, 2000	19.55	19.61	18.91	18.93	13,556,303	-0.62(-3.19%)
Jan 07, 2000	18.63	19.55	18.63	19.55	17,837,584	+1.21(+6.58%)
Jan 06, 2000	18.33	18.57	18.20	18.34	11,083,668	+0.02(+0.11%)
Jan 05, 2000	18.16	18.49	18.04	18.33	14,707,796	+0.16(+0.89%)
Jan 04, 2000	18.15	18.28	17.90	18.16	11,360,511	+0.02(+0.11%)
Jan 03, 2000	18.67	18.67	17.78	18.15	17,099,336	-0.60(-3.21%)
Dec 31, 1999	18.81	18.95	18.69	18.75	4,404,944	-0.06(-0.33%)
Dec 30, 1999	18.97	19.13	18.81	18.81	6,174,441	-0.16(-0.85%)
Dec 29, 1999	19.03	19.27	18.87	18.97	5,692,839	-0.06(-0.32%)
Dec 28, 1999	19.15	19.19	18.89	19.03	7,362,287	-0.12(-0.62%)
Dec 27, 1999	19.07	19.29	18.85	19.15	9,606,861	+0.08(+0.42%)
Dec 23, 1999	18.93	19.39	18.93	19.07	10,487,104	+0.24(+1.28%)
Dec 22, 1999	18.83	19.55	18.83	18.83	14,076,743	+0.02(+0.10%)
Dec 21, 1999	19.17	19.31	18.71	18.81	9,865,061	-0.36(-1.88%)
Dec 20, 1999	19.23	19.43	18.83	19.17	11,784,631	-0.06(-0.32%)
Dec 17, 1999	18.83	19.27	18.47	19.23	24,912,154	+0.40(+2.14%)
Dec 16, 1999	19.27	19.43	18.63	18.83	16,480,400	-0.44(-2.30%)
Dec 15, 1999	19.69	19.69	19.11	19.27	14,078,608	-0.44(-2.24%)
Dec 14, 1999	19.93	19.93	19.65	19.71	11,064,093	-0.24(-1.21%)
Dec 13, 1999	20.28	20.28	19.75	19.95	8,683,740	-0.40(-1.98%)
Dec 10, 1999	20.00	20.40	20.00	20.36	18,222,554	+0.36(+1.80%)
Dec 09, 1999	19.33	20.02	19.33	20.00	21,327,796	+0.69(+3.55%)
Dec 08, 1999	19.11	19.59	19.11	19.31	31,108,966	+0.32(+1.70%)
Dec 07, 1999	20.20	20.20	18.91	18.99	56,158,452	-1.81(-8.68%)
Dec 06, 1999	21.95	21.95	20.16	20.79	41,218,556	-1.19(-5.42%)
Dec 03, 1999	21.82	22.21	21.82	21.99	11,920,101	+0.28(+1.29%)
Dec 02, 1999	21.87	21.87	21.56	21.71	7,396,776	-0.24(-1.10%)

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.