Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	17.50	18.78	17.50	18.62	19,608,284	+0.51(+2.84%)
Jan 28, 2000	17.75	18.36	17.43	18.11	21,821,034	+0.36(+2.00%)
Jan 27, 2000	17.78	18.24	17.75	17.75	16,702,712	-0.20(-1.09%)
Jan 26, 2000	17.91	18.01	17.69	17.95	14,250,535	+0.00(+0.00%)
Jan 25, 2000	17.75	18.24	17.65	17.95	18,260,538	+0.26(+1.45%)
Jan 24, 2000	18.01	18.14	17.18	17.69	25,324,006	-0.35(-1.94%)
Jan 21, 2000	18.81	18.81	18.01	18.04	24,011,824	-0.68(-3.66%)
Jan 20, 2000	18.91	18.98	18.43	18.73	15,509,078	-0.31(-1.65%)
Jan 19, 2000	18.91	19.07	18.68	19.04	19,537,932	+0.26(+1.37%)
Jan 18, 2000	19.10	19.17	18.43	18.78	21,129,574	-0.26(-1.35%)
Jan 14, 2000	19.27	19.36	19.04	19.04	31,448,036	+0.00(+0.00%)
Jan 13, 2000	17.98	19.10	17.81	19.04	51,084,888	+0.97(+5.35%)
Jan 12, 2000	17.75	18.17	17.72	18.07	21,062,526	+0.58(+3.29%)
Jan 11, 2000	17.62	18.01	17.50	17.50	17,971,944	-0.23(-1.28%)
Jan 10, 2000	18.01	18.01	17.53	17.72	19,201,142	-0.03(-0.17%)
Jan 07, 2000	17.50	17.95	16.63	17.75	33,119,162	+1.13(+6.78%)
Jan 06, 2000	16.08	16.85	16.05	16.63	20,494,666	+0.58(+3.59%)
Jan 05, 2000	15.89	16.40	15.85	16.05	23,935,838	+0.26(+1.63%)
Jan 04, 2000	16.08	16.21	15.44	15.79	26,198,922	-0.61(-3.73%)
Jan 03, 2000	16.50	16.66	16.27	16.40	23,736,252	-0.29(-1.73%)
Dec 31, 1999	16.72	16.79	16.56	16.69	10,952,009	-0.13(-0.77%)
Dec 30, 1999	16.79	16.88	16.72	16.82	14,798,961	-0.10(-0.58%)
Dec 29, 1999	16.98	17.08	16.79	16.92	14,236,931	-0.38(-2.20%)
Dec 28, 1999	17.50	17.56	17.01	17.30	12,309,665	-0.45(-2.55%)
Dec 27, 1999	17.50	17.75	17.37	17.75	15,226,897	+0.20(+1.11%)
Dec 23, 1999	17.50	17.69	17.37	17.56	15,095,523	+0.19(+1.10%)
Dec 22, 1999	16.79	17.50	16.72	17.37	23,012,336	+0.58(+3.46%)
Dec 21, 1999	16.75	16.92	16.66	16.79	23,381,192	-0.15(-0.91%)
Dec 20, 1999	17.14	17.18	16.75	16.94	19,595,652	-0.17(-0.99%)
Dec 17, 1999	17.59	17.62	17.11	17.11	36,221,988	-0.39(-2.21%)
Dec 16, 1999	17.69	17.69	17.24	17.50	31,187,426	-0.13(-0.73%)
Dec 15, 1999	17.04	17.72	17.01	17.62	25,798,388	+0.45(+2.61%)
Dec 14, 1999	16.98	17.24	16.75	17.18	29,799,842	+0.13(+0.79%)
Dec 13, 1999	17.24	17.40	16.98	17.04	39,059,736	-0.39(-2.24%)
Dec 10, 1999	17.30	17.62	17.18	17.43	19,940,992	+0.07(+0.39%)
Dec 09, 1999	17.50	17.56	17.27	17.37	18,728,314	-0.13(-0.74%)
Dec 08, 1999	17.43	17.69	17.30	17.50	22,953,062	+0.10(+0.56%)
Dec 07, 1999	17.78	17.91	17.18	17.40	33,961,820	-0.64(-3.57%)
Dec 06, 1999	18.36	18.46	17.72	18.04	26,497,040	-0.36(-1.93%)
Dec 03, 1999	18.68	18.78	18.40	18.40	27,523,930	-0.14(-0.75%)
Dec 02, 1999	18.52	18.62	18.43	18.53	21,197,592	+0.06(+0.31%)
Dec 01, 1999	18.59	18.68	18.30	18.48	17,697,536	-0.37(-1.94%)
Nov 30, 1999	19.01	19.07	18.59	18.84	20,805,222	-0.42(-2.19%)
Nov 29, 1999	18.98	19.36	18.78	19.27	27,878,016	+0.74(+4.00%)
Nov 26, 1999	18.88	18.91	18.52	18.52	9,812,596	-0.20(-1.04%)
Nov 24, 1999	18.65	18.75	18.46	18.72	24,309,552	+0.07(+0.36%)
Nov 23, 1999	18.21	18.65	17.62	18.65	29,114,794	+0.64(+3.57%)
Nov 22, 1999	17.56	18.07	17.37	18.01	27,592,920	+0.64(+3.70%)
Nov 19, 1999	17.27	17.59	17.21	17.37	27,405,382	+0.03(+0.18%)
Nov 18, 1999	17.81	17.85	17.14	17.34	33,439,822	-0.06(-0.36%)
Nov 17, 1999	17.62	17.88	17.27	17.40	36,658,280	-0.04(-0.21%)
Nov 16, 1999	18.21	18.44	17.43	17.43	36,475,600	-0.58(-3.20%)
Nov 15, 1999	18.07	18.21	17.78	18.01	24,577,548	-0.06(-0.34%)
Nov 12, 1999	18.36	18.40	17.98	18.07	20,128,530	-0.13(-0.73%)
Nov 11, 1999	18.49	18.49	18.01	18.21	17,546,728	+0.20(+1.09%)
Nov 10, 1999	18.01	18.22	17.53	18.01	29,894,874	+0.00(+0.00%)
Nov 09, 1999	18.01	18.14	17.85	18.01	41,075,424	+0.13(+0.72%)
Nov 08, 1999	17.88	18.27	17.75	17.88	41,628,128	+0.00(+0.00%)
Nov 05, 1999	18.65	18.65	17.62	17.88	86,238,392	-1.29(-6.71%)
Nov 04, 1999	19.87	20.10	19.04	19.17	27,334,838	-0.67(-3.40%)
Nov 03, 1999	20.07	20.23	19.75	19.84	13,826,097	+0.23(+1.15%)
Nov 02, 1999	19.87	20.20	19.62	19.62	12,872,667	-0.20(-0.99%)

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.