Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	17.95	17.95	17.26	17.53	21,635,514	-0.04(-0.22%)
Feb 28, 2000	17.53	17.71	17.43	17.57	14,854,629	-0.10(-0.59%)
Feb 25, 2000	18.01	18.15	17.47	17.67	15,123,388	-0.37(-2.06%)
Feb 24, 2000	17.95	18.18	17.77	18.05	17,013,308	-0.51(-2.76%)
Feb 23, 2000	18.45	18.56	17.98	18.56	16,653,497	+0.27(+1.49%)
Feb 22, 2000	18.25	18.45	18.08	18.29	16,003,311	-0.27(-1.47%)
Feb 18, 2000	18.56	18.56	17.95	18.56	18,895,716	+0.00(+0.00%)
Feb 17, 2000	18.62	18.77	18.35	18.56	15,563,258	+0.14(+0.74%)
Feb 16, 2000	19.10	19.14	18.42	18.42	18,089,258	-0.99(-5.09%)
Feb 15, 2000	19.14	19.58	18.97	19.41	14,349,723	+0.31(+1.60%)
Feb 14, 2000	18.32	19.27	18.32	19.10	15,376,941	+0.00(+0.00%)
Feb 11, 2000	19.41	19.41	18.56	19.10	18,635,384	+0.00(+0.00%)
Feb 10, 2000	19.92	19.92	19.10	19.10	19,378,272	-0.61(-3.10%)
Feb 09, 2000	20.53	20.57	19.72	19.72	20,531,900	-0.92(-4.47%)
Feb 08, 2000	20.23	20.71	20.13	20.64	28,141,226	+0.44(+2.19%)
Feb 07, 2000	19.58	20.20	19.41	20.20	23,291,300	+0.68(+3.50%)
Feb 04, 2000	19.72	19.72	19.27	19.51	12,108,054	+0.07(+0.37%)
Feb 03, 2000	19.68	19.99	19.27	19.44	16,110,851	-0.21(-1.06%)
Feb 02, 2000	20.16	20.20	19.51	19.65	13,083,425	-0.55(-2.70%)
Feb 01, 2000	19.41	20.30	19.38	20.20	21,458,906	+0.44(+2.24%)
Jan 31, 2000	18.56	19.92	18.56	19.75	18,484,608	+0.55(+2.84%)
Jan 28, 2000	18.83	19.48	18.49	19.21	20,570,556	+0.38(+2.00%)
Jan 27, 2000	18.86	19.34	18.83	18.83	15,745,544	-0.21(-1.09%)
Jan 26, 2000	19.00	19.10	18.77	19.04	13,433,892	+0.00(+0.00%)
Jan 25, 2000	18.83	19.34	18.73	19.04	17,214,098	+0.27(+1.45%)
Jan 24, 2000	19.10	19.24	18.22	18.77	23,872,786	-0.37(-1.94%)
Jan 21, 2000	19.96	19.96	19.10	19.14	22,635,800	-0.73(-3.65%)
Jan 20, 2000	20.06	20.13	19.55	19.86	14,620,313	-0.33(-1.65%)
Jan 19, 2000	20.06	20.23	19.82	20.20	18,418,290	+0.27(+1.37%)
Jan 18, 2000	20.26	20.33	19.55	19.92	19,918,720	-0.27(-1.35%)
Jan 14, 2000	20.44	20.53	20.20	20.20	29,645,870	+0.00(+0.00%)
Jan 13, 2000	19.07	20.26	18.90	20.20	48,157,412	+1.03(+5.35%)
Jan 12, 2000	18.83	19.27	18.80	19.17	19,855,516	+0.61(+3.29%)
Jan 11, 2000	18.70	19.10	18.56	18.56	16,942,042	-0.24(-1.28%)
Jan 10, 2000	19.10	19.10	18.59	18.80	18,100,800	-0.03(-0.17%)
Jan 07, 2000	18.56	19.04	17.64	18.83	31,221,232	+1.20(+6.78%)
Jan 06, 2000	17.06	17.88	17.02	17.64	19,320,196	+0.61(+3.59%)
Jan 05, 2000	16.86	17.40	16.82	17.02	22,564,168	+0.27(+1.63%)
Jan 04, 2000	17.06	17.19	16.38	16.75	24,697,564	-0.65(-3.73%)
Jan 03, 2000	17.50	17.67	17.26	17.40	22,376,018	-0.31(-1.73%)
Dec 31, 1999	17.74	17.81	17.57	17.71	10,324,392	-0.14(-0.76%)
Dec 30, 1999	17.81	17.91	17.74	17.84	13,950,890	-0.10(-0.58%)
Dec 29, 1999	18.01	18.12	17.81	17.95	13,421,068	-0.40(-2.20%)
Dec 28, 1999	18.56	18.62	18.05	18.35	11,604,246	-0.48(-2.55%)
Dec 27, 1999	18.56	18.83	18.42	18.83	14,354,303	+0.21(+1.11%)
Dec 23, 1999	18.56	18.77	18.42	18.62	14,230,458	+0.20(+1.10%)
Dec 22, 1999	17.81	18.56	17.74	18.42	21,693,588	+0.62(+3.46%)
Dec 21, 1999	17.77	17.95	17.67	17.81	22,041,308	-0.16(-0.91%)
Dec 20, 1999	18.18	18.22	17.77	17.97	18,472,700	-0.18(-0.99%)
Dec 17, 1999	18.66	18.70	18.15	18.15	34,146,248	-0.41(-2.21%)
Dec 16, 1999	18.77	18.77	18.29	18.56	29,400,196	-0.14(-0.73%)
Dec 15, 1999	18.08	18.80	18.05	18.70	24,319,984	+0.47(+2.61%)
Dec 14, 1999	18.01	18.29	17.77	18.22	28,092,128	+0.14(+0.78%)
Dec 13, 1999	18.29	18.45	18.01	18.08	36,821,372	-0.41(-2.24%)
Dec 10, 1999	18.35	18.70	18.22	18.49	18,798,252	+0.07(+0.39%)
Dec 09, 1999	18.56	18.62	18.32	18.42	17,655,066	-0.14(-0.74%)
Dec 08, 1999	18.49	18.77	18.35	18.56	21,637,712	+0.10(+0.56%)
Dec 07, 1999	18.86	19.00	18.22	18.45	32,015,598	-0.68(-3.57%)
Dec 06, 1999	19.48	19.58	18.80	19.14	24,978,598	-0.38(-1.93%)
Dec 03, 1999	19.82	19.92	19.51	19.51	25,946,640	-0.15(-0.75%)
Dec 02, 1999	19.65	19.75	19.55	19.66	19,982,842	+0.06(+0.31%)

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.