Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	22.00	22.06	21.48	21.67	17,410,496	-0.32(-1.47%)
Apr 27, 2000	21.61	22.41	21.61	22.00	19,953,820	-0.39(-1.72%)
Apr 26, 2000	22.00	22.38	21.87	22.38	20,239,888	+0.03(+0.14%)
Apr 25, 2000	22.19	22.51	21.71	22.35	20,154,378	-0.03(-0.14%)
Apr 24, 2000	21.35	22.77	21.23	22.38	28,957,380	+1.03(+4.82%)
Apr 20, 2000	21.67	21.67	20.97	21.35	21,114,416	+0.10(+0.46%)
Apr 19, 2000	20.42	21.87	20.26	21.26	39,020,868	+0.90(+4.42%)
Apr 18, 2000	19.55	20.39	19.55	20.36	27,633,926	+0.80(+4.11%)
Apr 17, 2000	19.17	20.01	19.04	19.55	26,922,450	+0.03(+0.16%)
Apr 14, 2000	20.04	20.10	18.98	19.52	26,684,578	-0.86(-4.24%)
Apr 13, 2000	20.68	20.78	20.04	20.39	24,362,414	-0.39(-1.88%)
Apr 12, 2000	20.33	21.10	20.20	20.78	32,934,540	+0.29(+1.43%)
Apr 11, 2000	20.45	20.84	20.36	20.48	25,425,062	+0.00(+0.00%)
Apr 10, 2000	20.04	20.74	19.94	20.48	29,891,376	+0.51(+2.58%)
Apr 07, 2000	19.81	20.29	19.78	19.97	18,103,706	+0.22(+1.12%)
Apr 06, 2000	19.62	19.87	19.42	19.75	18,515,900	-0.12(-0.62%)
Apr 05, 2000	19.81	20.17	19.75	19.87	19,081,040	-0.58(-2.84%)
Apr 04, 2000	19.91	20.58	19.55	20.45	65,213,184	+0.90(+4.61%)
Apr 03, 2000	19.04	19.87	18.91	19.55	37,014,892	+0.74(+3.94%)
Mar 31, 2000	18.81	18.98	18.36	18.81	16,820,288	+0.03(+0.16%)
Mar 30, 2000	18.75	18.94	18.56	18.78	19,278,684	+0.06(+0.33%)
Mar 29, 2000	18.14	18.91	18.07	18.72	27,115,622	+0.68(+3.76%)
Mar 28, 2000	17.62	18.30	17.62	18.04	17,126,762	+0.16(+0.89%)
Mar 27, 2000	17.95	18.27	17.85	17.88	18,010,034	-0.07(-0.37%)
Mar 24, 2000	18.14	18.46	17.91	17.95	17,487,844	-0.19(-1.05%)
Mar 23, 2000	17.91	18.49	17.91	18.14	19,664,448	-0.19(-1.04%)
Mar 22, 2000	18.40	18.59	17.81	18.33	33,790,216	-0.55(-2.92%)
Mar 21, 2000	18.56	19.04	18.43	18.88	26,425,134	+0.87(+4.83%)
Mar 20, 2000	18.52	18.56	17.50	18.01	15,281,895	-0.42(-2.26%)
Mar 17, 2000	18.56	18.68	18.27	18.43	24,827,856	-0.36(-1.89%)
Mar 16, 2000	18.62	18.81	18.33	18.78	35,665,400	+0.64(+3.55%)
Mar 15, 2000	17.43	18.33	17.37	18.14	30,149,458	+1.03(+6.02%)
Mar 14, 2000	17.59	17.59	16.98	17.11	16,793,662	-0.55(-3.09%)
Mar 13, 2000	18.07	18.07	17.24	17.65	22,681,764	-0.36(-1.97%)
Mar 10, 2000	18.07	18.14	17.50	18.01	37,847,252	+0.32(+1.80%)
Mar 09, 2000	16.79	17.69	16.59	17.69	35,368,256	+1.00(+5.98%)
Mar 08, 2000	15.95	17.04	15.53	16.69	36,548,284	+1.26(+8.13%)
Mar 07, 2000	16.15	16.21	15.44	15.44	28,248,040	-0.87(-5.33%)
Mar 06, 2000	16.50	16.75	16.21	16.31	20,563,462	-0.48(-2.85%)
Mar 03, 2000	17.24	17.24	16.21	16.79	19,523,552	+0.32(+1.94%)
Mar 02, 2000	16.47	16.47	16.21	16.47	16,231,633	+0.06(+0.38%)
Mar 01, 2000	16.53	16.69	16.21	16.40	21,364,142	-0.12(-0.75%)
Feb 29, 2000	16.92	16.92	16.27	16.53	22,950,730	-0.04(-0.22%)
Feb 28, 2000	16.53	16.69	16.44	16.56	15,757,639	-0.10(-0.59%)
Feb 25, 2000	16.98	17.11	16.47	16.66	16,042,735	-0.35(-2.06%)
Feb 24, 2000	16.92	17.14	16.75	17.01	18,047,542	-0.48(-2.76%)
Feb 23, 2000	17.40	17.50	16.95	17.50	17,665,860	+0.26(+1.49%)
Feb 22, 2000	17.21	17.40	17.04	17.24	16,976,148	-0.26(-1.47%)
Feb 18, 2000	17.50	17.50	16.92	17.50	20,044,382	+0.00(+0.00%)
Feb 17, 2000	17.56	17.69	17.30	17.50	16,509,344	+0.13(+0.74%)
Feb 16, 2000	18.01	18.04	17.37	17.37	19,188,898	-0.93(-5.09%)
Feb 15, 2000	18.04	18.46	17.88	18.30	15,222,039	+0.29(+1.60%)
Feb 14, 2000	17.27	18.17	17.27	18.01	16,311,701	+0.00(+0.00%)
Feb 11, 2000	18.30	18.30	17.50	18.01	19,768,226	+0.00(+0.00%)
Feb 10, 2000	18.78	18.78	18.01	18.01	20,556,272	-0.58(-3.10%)
Feb 09, 2000	19.36	19.39	18.59	18.59	21,780,028	-0.87(-4.47%)
Feb 08, 2000	19.07	19.52	18.98	19.46	29,851,924	+0.42(+2.19%)
Feb 07, 2000	18.46	19.04	18.30	19.04	24,707,172	+0.64(+3.50%)
Feb 04, 2000	18.59	18.59	18.17	18.40	12,844,099	+0.07(+0.37%)
Feb 03, 2000	18.56	18.84	18.17	18.33	17,090,226	-0.20(-1.06%)
Feb 02, 2000	19.01	19.04	18.40	18.52	13,878,763	-0.51(-2.70%)

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.