Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	21.65	22.35	21.65	22.15	7,472,076	+0.35(+1.62%)
May 30, 2000	21.24	21.79	21.09	21.79	6,302,913	+0.89(+4.26%)
May 26, 2000	20.87	21.13	20.57	20.90	9,251,002	+0.07(+0.36%)
May 25, 2000	21.35	21.87	20.68	20.83	11,583,483	-0.41(-1.91%)
May 24, 2000	21.50	21.78	20.90	21.24	12,857,196	-0.44(-2.05%)
May 23, 2000	21.33	22.11	21.33	21.68	7,810,683	+0.28(+1.29%)
May 22, 2000	21.72	21.72	20.90	21.41	6,250,525	-0.09(-0.43%)
May 19, 2000	22.13	22.22	21.42	21.50	7,678,703	-0.78(-3.49%)
May 18, 2000	21.87	22.64	21.87	22.27	7,738,285	+0.33(+1.51%)
May 17, 2000	21.72	22.22	21.66	21.94	6,521,681	-0.07(-0.34%)
May 16, 2000	22.72	22.74	21.85	22.02	11,883,418	-0.11(-0.50%)
May 15, 2000	21.57	22.29	21.37	22.13	10,058,849	+0.89(+4.19%)
May 12, 2000	20.49	21.61	20.20	21.24	18,329,554	+0.48(+2.31%)
May 11, 2000	20.77	20.96	20.31	20.76	11,777,968	+0.37(+1.82%)
May 10, 2000	20.96	20.96	20.38	20.38	9,917,875	-0.63(-2.99%)
May 09, 2000	21.42	21.55	21.01	21.01	9,562,629	-0.34(-1.57%)
May 08, 2000	21.24	21.70	21.14	21.35	8,247,096	-0.06(-0.26%)
May 05, 2000	21.35	21.57	20.90	21.41	21,742,384	-0.31(-1.45%)
May 04, 2000	22.27	22.37	21.61	21.72	9,257,747	-0.30(-1.35%)
May 03, 2000	22.29	22.76	22.02	22.02	13,975,545	-0.55(-2.46%)
May 02, 2000	21.89	22.83	21.75	22.57	12,617,292	+0.70(+3.21%)
May 01, 2000	21.50	22.35	21.22	21.87	12,658,888	+0.48(+2.26%)
Apr 28, 2000	22.02	22.15	21.27	21.38	12,902,613	-0.52(-2.37%)
Apr 27, 2000	22.27	22.39	21.74	21.90	13,948,564	-0.76(-3.36%)
Apr 26, 2000	23.35	23.35	22.59	22.67	8,253,616	-0.48(-2.08%)
Apr 25, 2000	22.46	23.29	22.31	23.15	9,494,278	+0.98(+4.43%)
Apr 24, 2000	22.53	22.67	22.07	22.16	11,687,358	-0.76(-3.31%)
Apr 20, 2000	23.16	23.18	22.61	22.92	6,815,096	-0.20(-0.88%)
Apr 19, 2000	23.94	24.02	22.42	23.13	13,586,349	-0.74(-3.11%)
Apr 18, 2000	23.20	24.00	23.15	23.87	10,249,962	+0.56(+2.39%)
Apr 17, 2000	22.98	23.55	22.22	23.31	13,061,125	-0.07(-0.32%)
Apr 14, 2000	24.31	24.42	22.46	23.39	19,616,532	-1.67(-6.66%)
Apr 13, 2000	25.50	25.72	24.98	25.05	10,165,198	-0.68(-2.66%)
Apr 12, 2000	26.07	26.96	25.65	25.74	13,701,466	+0.24(+0.94%)
Apr 11, 2000	25.80	26.05	25.20	25.50	12,327,250	-0.63(-2.41%)
Apr 10, 2000	25.35	26.41	25.24	26.13	11,793,257	+0.52(+2.03%)
Apr 07, 2000	26.17	26.17	25.50	25.61	7,373,596	-0.32(-1.22%)
Apr 06, 2000	25.80	26.17	25.74	25.93	7,282,087	+0.32(+1.24%)
Apr 05, 2000	24.98	25.78	24.98	25.61	10,962,927	-0.11(-0.44%)
Apr 04, 2000	27.13	27.24	24.61	25.72	18,951,908	-1.70(-6.22%)
Apr 03, 2000	26.07	27.58	26.04	27.43	12,758,941	+1.57(+6.09%)
Mar 31, 2000	26.09	26.20	25.50	25.85	10,208,817	+0.06(+0.22%)
Mar 30, 2000	26.52	26.91	25.48	25.80	12,023,268	-1.00(-3.73%)
Mar 29, 2000	27.95	28.02	26.48	26.80	13,634,015	-1.15(-4.12%)
Mar 28, 2000	27.80	28.39	27.61	27.95	10,985,411	-0.13(-0.46%)
Mar 27, 2000	28.46	28.72	27.74	28.08	7,249,935	-0.44(-1.56%)
Mar 24, 2000	28.76	29.87	28.46	28.52	14,230,962	-0.68(-2.35%)
Mar 23, 2000	26.98	29.41	26.96	29.21	15,641,378	+2.06(+7.58%)
Mar 22, 2000	26.87	27.31	26.32	27.15	12,904,637	-0.13(-0.48%)
Mar 21, 2000	25.63	27.43	25.35	27.28	12,514,091	+1.61(+6.28%)
Mar 20, 2000	26.69	26.83	25.05	25.67	12,110,730	-1.32(-4.88%)
Mar 17, 2000	26.46	27.35	26.24	26.98	17,828,612	+0.26(+0.98%)
Mar 16, 2000	25.19	26.80	24.96	26.72	23,439,920	+2.08(+8.42%)
Mar 15, 2000	23.09	24.96	22.89	24.65	13,292,934	+1.22(+5.22%)
Mar 14, 2000	23.87	24.00	23.28	23.42	6,193,866	-0.31(-1.32%)
Mar 13, 2000	23.02	24.07	22.87	23.74	7,091,198	+0.41(+1.74%)
Mar 10, 2000	23.72	24.18	23.05	23.33	7,962,450	-0.72(-3.00%)
Mar 09, 2000	23.35	24.09	23.15	24.05	5,968,802	+0.63(+2.68%)
Mar 08, 2000	23.94	24.15	23.31	23.42	7,876,786	-0.83(-3.43%)
Mar 07, 2000	24.74	24.96	24.02	24.26	6,851,295	-0.48(-1.95%)
Mar 06, 2000	24.59	25.02	24.39	24.74	8,536,464	+0.69(+2.86%)
Mar 03, 2000	24.31	24.42	23.53	24.05	8,975,350	+0.17(+0.70%)
Mar 02, 2000	23.87	24.05	23.65	23.89	5,383,546	-0.43(-1.76%)

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.