Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	41.48	41.84	40.43	40.43	6,867,923	-1.69(-4.00%)
Apr 27, 2000	42.07	42.67	41.25	42.12	7,557,852	-0.77(-1.80%)
Apr 26, 2000	43.94	44.35	42.57	42.89	7,126,801	-0.69(-1.57%)
Apr 25, 2000	42.39	44.35	42.02	43.58	8,277,230	+0.59(+1.38%)
Apr 24, 2000	42.30	44.26	41.98	42.99	7,719,479	+0.87(+2.06%)
Apr 20, 2000	40.25	42.30	40.25	42.12	8,342,429	+2.01(+5.01%)
Apr 19, 2000	39.52	40.52	39.24	40.11	8,572,132	+0.77(+1.97%)
Apr 18, 2000	39.42	41.11	38.79	39.34	10,494,673	-0.09(-0.22%)
Apr 17, 2000	40.25	41.16	37.78	39.42	13,232,611	-0.73(-1.82%)
Apr 14, 2000	42.34	43.03	40.15	40.15	12,840,049	-3.69(-8.42%)
Apr 13, 2000	45.49	45.49	43.44	43.85	10,802,998	-1.74(-3.81%)
Apr 12, 2000	46.32	47.41	45.31	45.59	9,923,910	-0.69(-1.48%)
Apr 11, 2000	45.91	46.36	44.90	46.27	7,339,518	-0.13(-0.28%)
Apr 10, 2000	44.90	46.50	44.53	46.40	7,563,057	+1.50(+3.35%)
Apr 07, 2000	44.72	45.26	44.26	44.90	5,499,160	+0.27(+0.61%)
Apr 06, 2000	43.17	44.72	42.89	44.63	9,939,525	+2.10(+4.94%)
Apr 05, 2000	43.30	43.90	42.02	42.53	9,683,113	-1.28(-2.92%)
Apr 04, 2000	45.04	46.22	41.98	43.80	18,736,566	-0.87(-1.94%)
Apr 03, 2000	41.34	45.26	41.34	44.67	16,352,975	+3.42(+8.30%)
Mar 31, 2000	43.26	43.30	40.52	41.25	12,404,614	-1.83(-4.24%)
Mar 30, 2000	43.62	44.35	42.99	43.07	15,849,465	+0.18(+0.43%)
Mar 29, 2000	40.52	43.35	40.48	42.89	18,628,904	+3.10(+7.80%)
Mar 28, 2000	39.83	40.84	39.79	39.79	7,946,990	-0.69(-1.70%)
Mar 27, 2000	39.93	40.52	39.61	40.48	7,913,843	-0.04(-0.11%)
Mar 24, 2000	39.75	40.66	39.42	40.52	10,895,454	+1.10(+2.78%)
Mar 23, 2000	39.70	39.83	39.06	39.42	9,627,228	-1.01(-2.49%)
Mar 22, 2000	41.25	41.25	39.42	40.43	13,649,965	-0.91(-2.21%)
Mar 21, 2000	40.48	41.34	39.79	41.34	10,762,180	+1.10(+2.72%)
Mar 20, 2000	40.75	40.75	38.97	40.25	9,278,771	-0.45(-1.11%)
Mar 17, 2000	39.83	41.07	39.52	40.70	17,315,204	+0.82(+2.05%)
Mar 16, 2000	38.19	40.56	37.69	39.88	27,010,098	+2.29(+6.08%)
Mar 15, 2000	34.63	37.92	33.99	37.60	20,093,822	+2.74(+7.85%)
Mar 14, 2000	34.31	35.63	33.81	34.86	13,680,510	+0.04(+0.13%)
Mar 13, 2000	33.77	35.00	33.50	34.82	10,591,102	-0.18(-0.52%)
Mar 10, 2000	36.32	36.32	34.63	35.00	9,599,834	-0.73(-2.04%)
Mar 09, 2000	35.77	36.09	34.23	35.73	10,886,140	+0.46(+1.30%)
Mar 08, 2000	34.54	36.00	33.31	35.27	13,729,546	+0.55(+1.58%)
Mar 07, 2000	36.23	36.23	34.41	34.72	13,323,697	-2.15(-5.82%)
Mar 06, 2000	38.42	38.47	35.50	36.87	14,376,055	-1.56(-4.05%)
Mar 03, 2000	38.06	38.92	37.60	38.42	14,781,082	+1.51(+4.09%)
Mar 02, 2000	38.51	38.61	36.83	36.91	21,291,234	+1.14(+3.18%)
Mar 01, 2000	36.42	36.50	34.68	35.77	13,928,841	+0.18(+0.51%)
Feb 29, 2000	35.00	36.32	35.00	35.59	23,561,000	+1.87(+5.54%)
Feb 28, 2000	32.53	34.27	32.53	33.72	24,435,156	+1.23(+3.80%)
Feb 25, 2000	32.35	33.08	31.85	32.49	23,166,520	-2.47(-7.06%)
Feb 24, 2000	34.31	34.96	31.71	34.96	26,617,808	+0.64(+1.87%)
Feb 23, 2000	35.36	35.41	34.13	34.31	17,637,774	-0.83(-2.35%)
Feb 22, 2000	35.96	36.00	34.13	35.14	16,907,986	+0.28(+0.80%)
Feb 18, 2000	35.41	36.14	34.50	34.86	26,568,362	-0.46(-1.30%)
Feb 17, 2000	38.65	39.06	35.04	35.32	33,928,700	-3.19(-8.28%)
Feb 16, 2000	41.25	41.25	38.47	38.51	18,613,290	-3.83(-9.05%)
Feb 15, 2000	41.57	42.34	40.15	42.34	13,304,521	-0.64(-1.49%)
Feb 14, 2000	41.39	42.99	41.25	42.99	7,952,058	+2.06(+5.03%)
Feb 11, 2000	41.94	41.98	40.61	40.93	6,602,745	-0.69(-1.65%)
Feb 10, 2000	42.07	42.62	41.48	41.61	6,290,448	-0.59(-1.40%)
Feb 09, 2000	43.80	43.90	41.84	42.21	11,259,526	-1.23(-2.84%)
Feb 08, 2000	41.84	43.58	41.53	43.44	11,751,530	+2.74(+6.73%)
Feb 07, 2000	41.34	41.34	39.88	40.70	8,281,065	-0.41(-0.99%)
Feb 04, 2000	42.30	42.30	40.88	41.11	8,978,802	-1.51(-3.55%)
Feb 03, 2000	42.62	42.94	41.07	42.62	9,593,670	+0.00(+0.00%)
Feb 02, 2000	42.99	43.90	42.30	42.62	8,269,286	-0.23(-0.53%)

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.