Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	39.93	43.65	39.65	41.93	10,533,661	+3.09(+7.96%)
May 30, 2000	38.60	39.38	38.34	38.84	5,984,637	-0.45(-1.15%)
May 26, 2000	39.47	40.02	38.66	39.29	5,497,807	-0.73(-1.82%)
May 25, 2000	40.61	41.25	39.33	40.02	6,356,014	-1.37(-3.31%)
May 24, 2000	40.20	41.47	38.38	41.38	14,214,992	-0.23(-0.54%)
May 23, 2000	41.88	42.48	41.33	41.61	5,898,597	-0.14(-0.33%)
May 22, 2000	41.97	41.97	40.88	41.75	6,367,422	+0.23(+0.56%)
May 19, 2000	40.84	42.74	40.84	41.51	8,744,262	-0.64(-1.52%)
May 18, 2000	40.93	42.16	40.88	42.16	6,724,230	+1.13(+2.77%)
May 17, 2000	41.25	41.29	40.34	41.02	6,313,681	-1.18(-2.79%)
May 16, 2000	41.79	42.97	41.61	42.20	8,773,950	+0.73(+1.75%)
May 15, 2000	40.93	41.70	40.38	41.47	5,873,857	+0.14(+0.33%)
May 12, 2000	40.56	41.61	40.24	41.33	6,008,553	+0.59(+1.45%)
May 11, 2000	41.43	41.51	40.02	40.74	8,395,563	-0.50(-1.22%)
May 10, 2000	38.88	41.57	38.56	41.25	15,460,245	+2.68(+6.96%)
May 09, 2000	39.56	39.93	38.20	38.56	12,222,724	+0.45(+1.18%)
May 08, 2000	37.29	38.11	36.01	38.11	10,486,379	+0.78(+2.09%)
May 05, 2000	36.52	38.47	36.52	37.33	11,875,263	+0.23(+0.61%)
May 04, 2000	39.24	39.24	36.70	37.11	14,803,945	-1.78(-4.57%)
May 03, 2000	39.47	39.65	38.38	38.88	14,378,689	-3.05(-7.27%)
May 02, 2000	41.70	42.06	41.25	41.93	6,628,018	-0.23(-0.54%)
May 01, 2000	41.02	42.79	40.88	42.16	7,029,083	+1.86(+4.62%)
Apr 28, 2000	41.33	41.70	40.29	40.29	6,891,638	-1.68(-4.00%)
Apr 27, 2000	41.93	42.52	41.11	41.97	7,583,949	-0.77(-1.80%)
Apr 26, 2000	43.79	44.20	42.42	42.74	7,151,409	-0.68(-1.57%)
Apr 25, 2000	42.24	44.20	41.88	43.43	8,305,811	+0.59(+1.38%)
Apr 24, 2000	42.16	44.11	41.83	42.84	7,746,135	+0.87(+2.06%)
Apr 20, 2000	40.11	42.16	40.11	41.97	8,371,235	+2.00(+5.01%)
Apr 19, 2000	39.38	40.38	39.11	39.97	8,601,731	+0.77(+1.97%)
Apr 18, 2000	39.29	40.97	38.66	39.20	10,530,912	-0.09(-0.22%)
Apr 17, 2000	40.11	41.02	37.65	39.29	13,278,303	-0.73(-1.82%)
Apr 14, 2000	42.20	42.88	40.02	40.02	12,884,385	-3.68(-8.42%)
Apr 13, 2000	45.33	45.33	43.29	43.70	10,840,301	-1.73(-3.81%)
Apr 12, 2000	46.16	47.25	45.15	45.43	9,958,178	-0.68(-1.48%)
Apr 11, 2000	45.75	46.20	44.75	46.11	7,364,862	-0.13(-0.28%)
Apr 10, 2000	44.75	46.34	44.38	46.24	7,589,172	+1.50(+3.35%)
Apr 07, 2000	44.56	45.11	44.11	44.75	5,518,148	+0.27(+0.61%)
Apr 06, 2000	43.02	44.56	42.74	44.48	9,973,846	+2.10(+4.94%)
Apr 05, 2000	43.15	43.75	41.88	42.38	9,716,549	-1.27(-2.92%)
Apr 04, 2000	44.88	46.06	41.83	43.65	18,801,262	-0.87(-1.94%)
Apr 03, 2000	41.20	45.11	41.20	44.52	16,409,442	+3.41(+8.30%)
Mar 31, 2000	43.11	43.15	40.38	41.11	12,447,447	-1.82(-4.24%)
Mar 30, 2000	43.47	44.20	42.84	42.93	15,904,193	+0.18(+0.43%)
Mar 29, 2000	40.38	43.20	40.34	42.74	18,693,230	+3.09(+7.80%)
Mar 28, 2000	39.70	40.70	39.65	39.65	7,974,431	-0.68(-1.70%)
Mar 27, 2000	39.79	40.38	39.47	40.34	7,941,169	-0.04(-0.11%)
Mar 24, 2000	39.61	40.52	39.29	40.38	10,933,076	+1.09(+2.78%)
Mar 23, 2000	39.56	39.70	38.92	39.29	9,660,471	-1.00(-2.49%)
Mar 22, 2000	41.11	41.11	39.29	40.29	13,697,099	-0.91(-2.21%)
Mar 21, 2000	40.34	41.20	39.65	41.20	10,799,342	+1.09(+2.72%)
Mar 20, 2000	40.61	40.61	38.84	40.11	9,310,811	-0.45(-1.11%)
Mar 17, 2000	39.70	40.93	39.38	40.56	17,374,994	+0.81(+2.05%)
Mar 16, 2000	38.06	40.42	37.56	39.75	27,103,364	+2.28(+6.08%)
Mar 15, 2000	34.52	37.79	33.88	37.47	20,163,206	+2.73(+7.85%)
Mar 14, 2000	34.20	35.51	33.69	34.74	13,727,749	+0.04(+0.13%)
Mar 13, 2000	33.65	34.88	33.38	34.70	10,627,673	-0.18(-0.52%)
Mar 10, 2000	36.20	36.20	34.52	34.88	9,632,982	-0.73(-2.04%)
Mar 09, 2000	35.65	35.97	34.11	35.61	10,923,730	+0.46(+1.30%)
Mar 08, 2000	34.42	35.88	33.20	35.15	13,776,954	+0.55(+1.58%)
Mar 07, 2000	36.11	36.11	34.29	34.60	13,369,704	-2.14(-5.82%)
Mar 06, 2000	38.29	38.34	35.38	36.74	14,425,695	-1.55(-4.05%)
Mar 03, 2000	37.93	38.79	37.47	38.29	14,832,121	+1.51(+4.09%)
Mar 02, 2000	38.38	38.47	36.70	36.79	21,364,752	+1.14(+3.18%)

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.