Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	16.10	16.38	15.97	16.16	27,022,712	-0.11(-0.69%)
Jan 28, 2000	17.38	17.38	15.79	16.27	47,560,336	-1.18(-6.76%)
Jan 27, 2000	18.09	18.15	17.08	17.45	24,823,400	-0.83(-4.54%)
Jan 26, 2000	18.04	18.31	17.71	18.28	15,395,510	+0.24(+1.32%)
Jan 25, 2000	17.65	18.06	17.56	18.04	21,708,106	+0.52(+2.95%)
Jan 24, 2000	18.72	18.72	16.97	17.52	26,451,026	-0.90(-4.90%)
Jan 21, 2000	18.87	18.87	18.31	18.43	23,565,152	-0.28(-1.48%)
Jan 20, 2000	19.02	19.03	18.44	18.70	19,460,676	-0.20(-1.06%)
Jan 19, 2000	19.25	19.42	18.89	18.90	16,352,498	-0.44(-2.29%)
Jan 18, 2000	18.65	19.61	18.61	19.35	21,835,186	+0.31(+1.64%)
Jan 14, 2000	18.89	19.46	18.89	19.03	21,394,646	-0.18(-0.95%)
Jan 13, 2000	19.48	19.51	19.18	19.22	17,017,036	+0.02(+0.09%)
Jan 12, 2000	19.53	19.70	19.20	19.20	13,852,604	-0.35(-1.80%)
Jan 11, 2000	19.79	19.99	19.36	19.55	16,758,134	-0.30(-1.49%)
Jan 10, 2000	19.84	19.92	19.36	19.84	22,761,336	-0.37(-1.82%)
Jan 07, 2000	19.03	20.34	19.03	20.21	27,045,076	+1.42(+7.55%)
Jan 06, 2000	18.59	19.05	18.50	18.79	22,186,262	+0.20(+1.10%)
Jan 05, 2000	18.85	19.00	18.35	18.59	23,801,348	-0.39(-2.04%)
Jan 04, 2000	19.33	19.42	18.94	18.98	22,867,404	-0.74(-3.74%)
Jan 03, 2000	20.18	20.36	19.33	19.72	28,382,624	-0.68(-3.34%)
Dec 31, 1999	20.16	20.73	20.14	20.40	7,164,532	+0.39(+1.93%)
Dec 30, 1999	20.10	20.53	20.01	20.01	8,967,018	+0.13(+0.65%)
Dec 29, 1999	20.53	20.66	19.88	19.88	8,546,133	-0.57(-2.80%)
Dec 28, 1999	20.25	20.71	20.23	20.45	11,972,855	-0.04(-0.19%)
Dec 27, 1999	19.86	20.69	19.86	20.49	17,731,726	+0.61(+3.07%)
Dec 23, 1999	19.77	20.07	19.70	19.88	13,051,500	+0.50(+2.56%)
Dec 22, 1999	19.07	19.49	19.07	19.38	12,722,112	+0.26(+1.36%)
Dec 21, 1999	18.89	19.38	18.76	19.12	15,708,633	+0.16(+0.82%)
Dec 20, 1999	19.51	19.61	18.65	18.97	21,453,950	-0.21(-1.11%)
Dec 17, 1999	20.31	20.32	19.11	19.18	49,731,860	-1.07(-5.28%)
Dec 16, 1999	19.70	20.29	19.48	20.25	28,773,688	+0.77(+3.94%)
Dec 15, 1999	19.77	19.79	19.22	19.48	26,582,850	-0.31(-1.55%)
Dec 14, 1999	19.77	20.21	19.75	19.79	25,442,868	-0.28(-1.38%)
Dec 13, 1999	19.33	20.42	19.11	20.07	31,825,950	+1.40(+7.51%)
Dec 10, 1999	18.44	19.03	18.26	18.66	42,695,424	+0.30(+1.61%)
Dec 09, 1999	17.26	18.37	17.01	18.37	29,864,192	+1.06(+6.12%)
Dec 08, 1999	17.35	17.50	17.12	17.31	15,588,331	+0.19(+1.14%)
Dec 07, 1999	17.65	17.74	17.12	17.12	21,561,712	-0.47(-2.65%)
Dec 06, 1999	17.28	17.85	17.19	17.58	18,482,678	+0.15(+0.88%)
Dec 03, 1999	17.17	17.48	17.10	17.43	20,919,202	+0.41(+2.41%)
Dec 02, 1999	17.41	17.47	16.82	17.02	17,919,126	-0.27(-1.55%)
Dec 01, 1999	17.02	17.41	17.02	17.29	18,044,172	+0.28(+1.65%)
Nov 30, 1999	17.34	17.39	16.89	17.01	14,841,108	-0.40(-2.32%)
Nov 29, 1999	17.26	17.52	17.12	17.41	16,248,124	+0.24(+1.37%)
Nov 26, 1999	17.12	17.32	17.01	17.17	7,797,893	+0.08(+0.45%)
Nov 24, 1999	16.67	17.26	16.66	17.10	19,227,190	+0.59(+3.58%)
Nov 23, 1999	16.71	16.71	16.38	16.51	21,962,264	-0.24(-1.43%)
Nov 22, 1999	16.88	16.89	16.56	16.75	21,430,906	-0.41(-2.37%)
Nov 19, 1999	17.23	17.43	17.04	17.15	16,915,712	-0.37(-2.11%)
Nov 18, 1999	17.47	17.63	17.26	17.52	19,404,422	+0.15(+0.85%)
Nov 17, 1999	17.52	17.89	17.32	17.38	21,921,600	-0.30(-1.67%)
Nov 16, 1999	17.56	17.82	17.34	17.67	21,072,374	+0.28(+1.59%)
Nov 15, 1999	17.41	17.91	17.19	17.39	30,641,914	+0.02(+0.10%)
Nov 12, 1999	17.10	17.38	16.78	17.38	19,017,764	+0.42(+2.51%)
Nov 11, 1999	16.78	16.97	16.73	16.95	21,316,366	+0.09(+0.54%)
Nov 10, 1999	17.12	17.26	16.86	16.86	23,693,924	-0.26(-1.50%)
Nov 09, 1999	17.12	17.17	16.69	17.12	33,988,660	-0.15(-0.85%)
Nov 08, 1999	17.26	17.47	17.21	17.26	16,544,641	+0.13(+0.76%)
Nov 05, 1999	16.97	17.34	16.89	17.13	21,164,548	+0.61(+3.68%)
Nov 04, 1999	16.67	16.82	16.49	16.53	14,066,436	+0.07(+0.45%)
Nov 03, 1999	16.45	16.66	16.23	16.45	13,832,950	-0.11(-0.68%)
Nov 02, 1999	16.62	16.86	16.42	16.56	15,537,500	-0.04(-0.21%)

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.