Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	17.41	17.41	17.04	17.25	8,575,509	-0.16(-0.93%)
May 30, 2000	17.63	17.77	17.14	17.41	11,540,479	-0.22(-1.25%)
May 26, 2000	17.21	17.77	17.21	17.63	19,158,408	+0.60(+3.55%)
May 25, 2000	17.02	17.11	16.80	17.02	11,975,011	+0.00(+0.00%)
May 24, 2000	16.22	17.14	16.22	17.02	16,701,321	+0.87(+5.38%)
May 23, 2000	16.22	16.22	16.06	16.16	11,165,989	-0.22(-1.36%)
May 22, 2000	16.17	16.38	15.97	16.38	15,050,161	+0.20(+1.26%)
May 19, 2000	15.97	16.26	15.85	16.17	15,569,495	+0.20(+1.25%)
May 18, 2000	15.59	16.12	15.57	15.97	12,548,507	+0.38(+2.47%)
May 17, 2000	15.81	15.89	15.51	15.59	13,081,459	-0.22(-1.41%)
May 16, 2000	16.40	16.40	15.71	15.81	25,511,738	-0.91(-5.43%)
May 15, 2000	16.88	17.04	16.48	16.72	12,481,965	-0.16(-0.96%)
May 12, 2000	17.12	17.12	16.64	16.88	11,619,091	-0.42(-2.45%)
May 11, 2000	17.12	17.39	17.12	17.31	24,651,958	+0.24(+1.42%)
May 10, 2000	16.32	17.12	16.32	17.06	32,594,858	+0.75(+4.57%)
May 09, 2000	16.14	16.56	16.14	16.32	34,647,124	+0.65(+4.12%)
May 08, 2000	15.39	15.67	15.39	15.67	9,316,442	+0.47(+3.06%)
May 05, 2000	15.51	15.51	15.11	15.21	9,300,349	-0.47(-2.97%)
May 04, 2000	15.67	15.89	15.29	15.67	10,590,637	+0.00(+0.00%)
May 03, 2000	14.94	15.77	14.90	15.67	22,294,838	+0.73(+4.86%)
May 02, 2000	14.94	15.37	14.84	14.94	14,259,400	+0.00(+0.00%)
May 01, 2000	15.19	15.19	14.94	14.94	12,011,222	-0.32(-2.12%)
Apr 28, 2000	15.59	15.63	15.11	15.27	11,720,296	-0.32(-2.07%)
Apr 27, 2000	15.87	15.87	15.33	15.59	13,965,998	-0.38(-2.41%)
Apr 26, 2000	16.20	16.20	15.79	15.97	14,771,306	-0.34(-2.10%)
Apr 25, 2000	16.04	16.32	15.57	16.32	13,491,231	+0.28(+1.75%)
Apr 24, 2000	15.97	16.30	15.83	16.04	14,527,114	+0.06(+0.38%)
Apr 20, 2000	15.89	15.97	15.51	15.97	12,827,053	+0.08(+0.51%)
Apr 19, 2000	15.71	16.06	15.49	15.89	15,599,516	+0.18(+1.15%)
Apr 18, 2000	15.67	15.87	14.99	15.71	20,119,702	+0.04(+0.27%)
Apr 17, 2000	15.19	15.71	14.94	15.67	16,582,785	+0.48(+3.19%)
Apr 14, 2000	15.27	15.37	14.88	15.19	14,689,908	-0.08(-0.53%)
Apr 13, 2000	15.67	15.71	15.23	15.27	13,772,563	-0.40(-2.58%)
Apr 12, 2000	15.41	16.14	15.41	15.67	24,125,198	+0.42(+2.78%)
Apr 11, 2000	14.76	15.43	14.76	15.25	18,733,162	+0.71(+4.87%)
Apr 10, 2000	14.92	15.25	14.50	14.54	19,969,598	-0.38(-2.58%)
Apr 07, 2000	14.78	15.01	14.46	14.92	19,160,576	+0.14(+0.96%)
Apr 06, 2000	15.39	15.49	14.46	14.78	32,007,126	-0.61(-3.95%)
Apr 05, 2000	16.46	16.46	15.31	15.39	31,361,208	-1.53(-9.07%)
Apr 04, 2000	15.93	16.92	15.57	16.92	42,394,732	+0.99(+6.23%)
Apr 03, 2000	15.27	16.14	15.27	15.93	21,959,654	+0.77(+5.05%)
Mar 31, 2000	15.69	15.73	15.17	15.17	13,720,877	-0.52(-3.34%)
Mar 30, 2000	15.23	16.14	15.23	15.69	29,098,484	+0.54(+3.58%)
Mar 29, 2000	14.64	15.21	14.64	15.15	25,223,288	+0.65(+4.46%)
Mar 28, 2000	14.62	15.02	14.50	14.50	21,170,132	-0.12(-0.82%)
Mar 27, 2000	15.19	15.23	14.62	14.62	16,316,618	-0.57(-3.72%)
Mar 24, 2000	15.19	15.25	14.99	15.19	13,578,199	+0.00(+0.00%)
Mar 23, 2000	15.21	15.63	15.01	15.19	16,003,408	-0.02(-0.13%)
Mar 22, 2000	15.83	15.83	14.92	15.21	18,394,264	-0.77(-4.81%)
Mar 21, 2000	15.69	16.06	15.31	15.97	13,284,488	+0.28(+1.81%)
Mar 20, 2000	15.83	15.83	15.53	15.69	10,466,838	-0.18(-1.16%)
Mar 17, 2000	16.07	16.14	15.75	15.87	22,495,392	-0.20(-1.25%)
Mar 16, 2000	15.69	16.12	15.69	16.07	27,260,390	+0.71(+4.60%)
Mar 15, 2000	14.06	15.45	14.06	15.37	34,274,184	+1.37(+9.81%)
Mar 14, 2000	14.14	14.32	13.85	13.99	17,274,818	-0.14(-1.01%)
Mar 13, 2000	14.32	14.32	13.94	14.14	24,218,046	-0.57(-3.85%)
Mar 10, 2000	15.07	15.07	14.24	14.70	21,773,028	-0.40(-2.67%)
Mar 09, 2000	15.35	15.37	14.82	15.11	19,180,382	-0.24(-1.58%)
Mar 08, 2000	15.23	15.53	14.82	15.35	22,349,620	+0.12(+0.78%)
Mar 07, 2000	15.83	15.83	14.48	15.23	36,273,524	-0.60(-3.82%)
Mar 06, 2000	15.99	15.99	15.61	15.83	12,177,731	-0.37(-2.25%)
Mar 03, 2000	16.04	16.28	15.85	16.20	13,952,999	+0.16(+1.01%)
Mar 02, 2000	16.48	16.74	15.96	16.04	17,593,288	-0.44(-2.69%)

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.