Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	18.81	18.98	18.36	18.81	16,822,026	+0.03(+0.16%)
Mar 30, 2000	18.75	18.94	18.55	18.78	19,280,676	+0.06(+0.33%)
Mar 29, 2000	18.14	18.91	18.06	18.72	27,118,424	+0.68(+3.77%)
Mar 28, 2000	17.62	18.30	17.62	18.04	17,128,530	+0.16(+0.89%)
Mar 27, 2000	17.95	18.27	17.85	17.88	18,011,896	-0.07(-0.37%)
Mar 24, 2000	18.14	18.46	17.91	17.95	17,489,652	-0.19(-1.05%)
Mar 23, 2000	17.91	18.49	17.91	18.14	19,666,480	-0.19(-1.04%)
Mar 22, 2000	18.39	18.58	17.81	18.33	33,793,708	-0.55(-2.92%)
Mar 21, 2000	18.55	19.04	18.42	18.88	26,427,864	+0.87(+4.83%)
Mar 20, 2000	18.52	18.55	17.49	18.01	15,283,474	-0.42(-2.26%)
Mar 17, 2000	18.55	18.68	18.27	18.42	24,830,422	-0.35(-1.89%)
Mar 16, 2000	18.62	18.81	18.33	18.78	35,669,084	+0.64(+3.55%)
Mar 15, 2000	17.43	18.33	17.36	18.14	30,152,574	+1.03(+6.01%)
Mar 14, 2000	17.59	17.59	16.98	17.11	16,795,398	-0.55(-3.09%)
Mar 13, 2000	18.07	18.07	17.24	17.65	22,684,108	-0.36(-1.97%)
Mar 10, 2000	18.07	18.14	17.49	18.01	37,851,160	+0.32(+1.80%)
Mar 09, 2000	16.78	17.69	16.59	17.69	35,371,908	+1.00(+5.98%)
Mar 08, 2000	15.95	17.04	15.53	16.69	36,552,060	+1.26(+8.13%)
Mar 07, 2000	16.15	16.21	15.44	15.44	28,250,958	-0.87(-5.33%)
Mar 06, 2000	16.50	16.75	16.21	16.30	20,565,588	-0.48(-2.85%)
Mar 03, 2000	17.24	17.24	16.21	16.78	19,525,568	+0.32(+1.94%)
Mar 02, 2000	16.46	16.46	16.21	16.46	16,233,310	+0.06(+0.38%)
Mar 01, 2000	16.53	16.69	16.21	16.40	21,366,350	-0.12(-0.75%)
Feb 29, 2000	16.92	16.92	16.27	16.53	22,953,102	-0.04(-0.22%)
Feb 28, 2000	16.53	16.69	16.43	16.56	15,759,267	-0.10(-0.59%)
Feb 25, 2000	16.98	17.11	16.46	16.66	16,044,393	-0.35(-2.06%)
Feb 24, 2000	16.92	17.14	16.75	17.01	18,049,408	-0.48(-2.76%)
Feb 23, 2000	17.40	17.49	16.95	17.49	17,667,684	+0.26(+1.49%)
Feb 22, 2000	17.21	17.40	17.04	17.24	16,977,902	-0.26(-1.47%)
Feb 18, 2000	17.49	17.49	16.92	17.49	20,046,452	+0.00(+0.00%)
Feb 17, 2000	17.56	17.69	17.30	17.49	16,511,050	+0.13(+0.74%)
Feb 16, 2000	18.01	18.04	17.36	17.36	19,190,882	-0.93(-5.09%)
Feb 15, 2000	18.04	18.46	17.88	18.30	15,223,612	+0.29(+1.60%)
Feb 14, 2000	17.27	18.17	17.27	18.01	16,313,386	+0.00(+0.00%)
Feb 11, 2000	18.30	18.30	17.49	18.01	19,770,268	+0.00(+0.00%)
Feb 10, 2000	18.78	18.78	18.01	18.01	20,558,396	-0.58(-3.10%)
Feb 09, 2000	19.36	19.39	18.58	18.58	21,782,280	-0.87(-4.47%)
Feb 08, 2000	19.07	19.52	18.98	19.45	29,855,010	+0.42(+2.19%)
Feb 07, 2000	18.46	19.04	18.30	19.04	24,709,724	+0.64(+3.50%)
Feb 04, 2000	18.58	18.58	18.17	18.39	12,845,426	+0.07(+0.37%)
Feb 03, 2000	18.55	18.84	18.17	18.33	17,091,992	-0.20(-1.06%)
Feb 02, 2000	19.01	19.04	18.39	18.52	13,880,197	-0.51(-2.70%)
Feb 01, 2000	18.30	19.13	18.27	19.04	22,765,740	+0.42(+2.24%)
Jan 31, 2000	17.49	18.78	17.49	18.62	19,610,310	+0.51(+2.84%)
Jan 28, 2000	17.75	18.36	17.43	18.11	21,823,290	+0.36(+2.00%)
Jan 27, 2000	17.78	18.23	17.75	17.75	16,704,438	-0.20(-1.09%)
Jan 26, 2000	17.91	18.01	17.69	17.95	14,252,007	+0.00(+0.00%)
Jan 25, 2000	17.75	18.23	17.65	17.95	18,262,426	+0.26(+1.45%)
Jan 24, 2000	18.01	18.14	17.17	17.69	25,326,622	-0.35(-1.94%)
Jan 21, 2000	18.81	18.81	18.01	18.04	24,014,306	-0.68(-3.65%)
Jan 20, 2000	18.91	18.98	18.42	18.72	15,510,681	-0.31(-1.65%)
Jan 19, 2000	18.91	19.07	18.68	19.04	19,539,952	+0.26(+1.37%)
Jan 18, 2000	19.10	19.17	18.42	18.78	21,131,758	-0.26(-1.35%)
Jan 14, 2000	19.26	19.36	19.04	19.04	31,451,286	+0.00(+0.00%)
Jan 13, 2000	17.98	19.10	17.81	19.04	51,090,164	+0.97(+5.35%)
Jan 12, 2000	17.75	18.17	17.72	18.07	21,064,704	+0.58(+3.29%)
Jan 11, 2000	17.62	18.01	17.49	17.49	17,973,802	-0.23(-1.28%)
Jan 10, 2000	18.01	18.01	17.52	17.72	19,203,126	-0.03(-0.17%)
Jan 07, 2000	17.49	17.95	16.62	17.75	33,122,584	+1.13(+6.78%)
Jan 06, 2000	16.08	16.85	16.05	16.62	20,496,784	+0.58(+3.59%)
Jan 05, 2000	15.89	16.40	15.85	16.05	23,938,312	+0.26(+1.63%)
Jan 04, 2000	16.08	16.21	15.44	15.79	26,201,630	-0.61(-3.73%)

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.