Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	10.77	10.92	10.70	10.85	6,446,036	+0.06(+0.57%)
May 30, 2000	10.82	10.83	10.73	10.79	6,692,924	-0.02(-0.20%)
May 26, 2000	10.73	10.85	10.71	10.81	6,835,972	+0.05(+0.47%)
May 25, 2000	10.71	10.77	10.57	10.76	10,134,956	+0.01(+0.11%)
May 24, 2000	10.54	10.81	10.51	10.75	13,498,571	+0.24(+2.33%)
May 23, 2000	10.51	10.64	10.41	10.51	8,110,231	-0.08(-0.77%)
May 22, 2000	10.64	10.67	10.50	10.59	9,474,546	-0.03(-0.29%)
May 19, 2000	10.49	10.64	10.46	10.62	9,133,927	+0.05(+0.48%)
May 18, 2000	10.57	10.66	10.53	10.57	7,912,660	-0.04(-0.38%)
May 17, 2000	10.53	10.61	10.41	10.61	9,257,371	+0.08(+0.78%)
May 16, 2000	10.59	10.66	10.43	10.53	9,662,316	-0.06(-0.57%)
May 15, 2000	10.43	10.65	10.33	10.59	7,118,698	+0.12(+1.17%)
May 12, 2000	10.61	10.70	10.39	10.47	6,518,020	-0.14(-1.35%)
May 11, 2000	10.51	10.64	10.32	10.61	10,210,615	+0.13(+1.26%)
May 10, 2000	10.33	10.58	10.27	10.48	12,571,058	+0.24(+2.30%)
May 09, 2000	9.998	10.29	9.998	10.24	12,945,984	+0.25(+2.55%)
May 08, 2000	9.815	10.02	9.804	9.988	8,559,285	+0.05(+0.51%)
May 05, 2000	9.835	9.938	9.763	9.938	6,743,466	+0.07(+0.73%)
May 04, 2000	9.885	10.07	9.794	9.866	10,109,532	-0.03(-0.31%)
May 03, 2000	9.897	10.06	9.845	9.897	11,118,218	+0.13(+1.37%)
May 02, 2000	9.703	9.804	9.631	9.763	8,717,955	+0.02(+0.18%)
May 01, 2000	9.763	9.866	9.590	9.745	11,528,983	-0.01(-0.08%)
Apr 28, 2000	9.947	9.947	9.652	9.753	16,276,518	-0.18(-1.86%)
Apr 27, 2000	9.794	10.16	9.671	9.938	23,269,016	+0.02(+0.21%)
Apr 26, 2000	10.32	10.35	9.774	9.916	37,684,688	-0.57(-5.45%)
Apr 25, 2000	11.51	11.51	10.36	10.49	31,639,612	-1.02(-8.87%)
Apr 24, 2000	11.25	11.59	11.18	11.51	13,360,118	+0.25(+2.26%)
Apr 20, 2000	10.79	11.26	10.79	11.25	12,465,686	+0.47(+4.36%)
Apr 19, 2000	10.82	11.06	10.70	10.78	12,134,869	+0.00(+0.00%)
Apr 18, 2000	11.19	11.19	10.67	10.78	22,035,496	-0.48(-4.26%)
Apr 17, 2000	10.26	11.28	10.24	11.26	23,056,128	+0.98(+9.52%)
Apr 14, 2000	11.10	11.14	10.12	10.28	26,621,298	-1.06(-9.35%)
Apr 13, 2000	11.34	11.40	10.97	11.34	17,388,432	+0.03(+0.27%)
Apr 12, 2000	11.09	11.88	11.04	11.31	31,620,314	+0.47(+4.32%)
Apr 11, 2000	10.71	10.91	10.41	10.85	15,618,253	+0.07(+0.67%)
Apr 10, 2000	10.44	10.77	10.41	10.77	17,991,254	+0.42(+4.04%)
Apr 07, 2000	10.35	10.41	10.20	10.36	11,938,216	+0.11(+1.10%)
Apr 06, 2000	10.12	10.27	9.957	10.24	11,987,533	+0.19(+1.93%)
Apr 05, 2000	10.23	10.39	10.05	10.05	20,859,870	-0.32(-3.05%)
Apr 04, 2000	9.938	10.45	9.794	10.37	42,139,388	+0.65(+6.72%)
Apr 03, 2000	9.263	9.794	9.263	9.712	15,424,970	+0.45(+4.85%)
Mar 31, 2000	9.712	9.712	9.182	9.263	18,430,200	-0.20(-2.16%)
Mar 30, 2000	9.621	9.815	9.467	9.467	24,517,238	-0.11(-1.18%)
Mar 29, 2000	9.335	9.590	9.325	9.580	24,093,914	+0.28(+2.96%)
Mar 28, 2000	9.009	9.325	9.009	9.304	18,466,958	+0.29(+3.17%)
Mar 27, 2000	9.182	9.304	8.999	9.019	18,239,980	-0.19(-2.11%)
Mar 24, 2000	9.213	9.223	8.999	9.213	21,919,098	+0.04(+0.44%)
Mar 23, 2000	9.131	9.285	9.069	9.172	20,862,626	-0.13(-1.42%)
Mar 22, 2000	9.345	9.417	9.040	9.304	23,724,196	+0.00(+0.00%)
Mar 21, 2000	9.335	9.386	9.162	9.304	22,870,810	-0.18(-1.94%)
Mar 20, 2000	9.529	9.636	9.376	9.489	18,158,194	+0.08(+0.87%)
Mar 17, 2000	9.774	9.774	9.304	9.407	34,004,344	-0.37(-3.76%)
Mar 16, 2000	9.743	9.876	9.590	9.774	41,972,752	+0.23(+2.36%)
Mar 15, 2000	9.213	9.549	8.917	9.549	37,886,852	+0.45(+4.93%)
Mar 14, 2000	9.376	9.467	8.999	9.100	31,767,650	-0.24(-2.62%)
Mar 13, 2000	8.774	9.345	8.692	9.345	55,131,316	+0.57(+6.51%)
Mar 10, 2000	9.325	9.427	8.610	8.774	74,375,080	-0.65(-6.93%)
Mar 09, 2000	9.549	9.712	9.223	9.427	52,405,748	-0.04(-0.43%)
Mar 08, 2000	9.957	10.07	9.325	9.467	114,230,296	-0.49(-4.92%)
Mar 07, 2000	9.467	11.81	9.345	9.957	210,263,808	-4.29(-30.13%)
Mar 02, 2000	14.36	14.44	14.15	14.25	5,461,242	-0.15(-1.06%)

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.